stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240705,183100,1350986120,5260,5260,5260,5260,8467
20240705,183000,1350986120,5260,5260,5260,5260,0
20240705,182900,1350986120,5260,5260,5260,5260,0
20240705,182800,1350986120,5260,5260,5260,5260,0
20240705,182700,1350986120,5260,5260,5260,5260,0
20240705,182600,1350986120,5260,5260,5260,5260,0
20240705,182500,1350986120,5260,5260,5260,5260,0
20240705,182400,1350986120,5260,5260,5260,5260,0
20240705,182300,1350986120,5260,5260,5260,5260,0
20240705,182200,1350986120,5260,5260,5260,5260,0
20240705,182100,1350986120,5260,5260,5260,5260,0
20240705,182000,1350986120,5260,5260,5260,5260,0
20240705,181900,1350986120,5260,5260,5260,5260,0
20240705,181800,1350986120,5260,5260,5260,5260,0
20240705,181700,1350986120,5260,5260,5260,5260,0
20240705,181600,1350986120,5260,5260,5260,5260,0
20240705,181500,1350986120,5260,5260,5260,5260,0
20240705,181400,1350986120,5260,5260,5260,5260,0
20240705,181300,1350986120,5260,5260,5260,5260,0
20240705,181200,1350986120,5260,5260,5260,5260,0
20240705,181100,1350986120,5260,5260,5260,5260,0
20240705,181000,1350986120,5260,5260,5260,5260,0
20240705,180900,1350986120,5260,5260,5260,5260,0
20240705,180800,1350986120,5260,5260,5260,5260,0
20240705,180700,1350986120,5260,5260,5260,5260,0
20240705,180600,1350986120,5260,5260,5260,5260,0
20240705,180500,1350986120,5260,5260,5260,5260,0
20240705,180400,1350986120,5260,5260,5260,5260,0
20240705,180300,1350986120,5260,5260,5260,5260,0
20240705,180200,1350986120,5260,5260,5260,5260,0
20240705,180100,1350986120,5260,5260,5260,5260,8467
20240705,180000,1350986120,5260,5260,5260,5260,0
20240705,175900,1350986120,5260,5260,5260,5260,0
20240705,175800,1350986120,5260,5260,5260,5260,0
20240705,175700,1350986120,5260,5260,5260,5260,0
20240705,175600,1350986120,5260,5260,5260,5260,0
20240705,175500,1350986120,5260,5260,5260,5260,0
20240705,175400,1350986120,5260,5260,5260,5260,0
20240705,175300,1350986120,5260,5260,5260,5260,0
20240705,175200,1350986120,5260,5260,5260,5260,0
20240705,175100,1350986120,5260,5260,5260,5260,0
20240705,175000,1350986120,5260,5260,5260,5260,0
20240705,174900,1350986120,5260,5260,5260,5260,0
20240705,174800,1350986120,5260,5260,5260,5260,0
20240705,174700,1350986120,5260,5260,5260,5260,0
20240705,174600,1350986120,5260,5260,5260,5260,0
20240705,174500,1350986120,5260,5260,5260,5260,0
20240705,174400,1350986120,5260,5260,5260,5260,0
20240705,174300,1350986120,5260,5260,5260,5260,0
20240705,174200,1350986120,5260,5260,5260,5260,0
20240705,174100,1350986120,5260,5260,5260,5260,0
20240705,174000,1350986120,5260,5260,5260,5260,0
20240705,173900,1350986120,5260,5260,5260,5260,0
20240705,173800,1350986120,5260,5260,5260,5260,0
20240705,173700,1350986120,5260,5260,5260,5260,0
20240705,173600,1350986120,5260,5260,5260,5260,0
20240705,173500,1350986120,5260,5260,5260,5260,0
20240705,173400,1350986120,5260,5260,5260,5260,0
20240705,173300,1350986120,5260,5260,5260,5260,0
20240705,173200,1350986120,5260,5260,5260,5260,0
20240705,173100,1350986120,5260,5260,5260,5260,8467
20240705,173000,1350986120,5260,5260,5260,5260,0
20240705,172900,1350986120,5260,5260,5260,5260,0
20240705,172800,1350986120,5260,5260,5260,5260,0
20240705,172700,1350986120,5260,5260,5260,5260,0
20240705,172600,1350986120,5260,5260,5260,5260,0
20240705,172500,1350986120,5260,5260,5260,5260,0
20240705,172400,1350986120,5260,5260,5260,5260,0
20240705,172300,1350986120,5260,5260,5260,5260,0
20240705,172200,1350986120,5260,5260,5260,5260,0
20240705,172100,1350986120,5260,5260,5260,5260,0
20240705,172000,1350986120,5260,5260,5260,5260,0
20240705,171900,1350986120,5260,5260,5260,5260,0
20240705,171800,1350986120,5260,5260,5260,5260,0
20240705,171700,1350986120,5260,5260,5260,5260,0
20240705,171600,1350986120,5260,5260,5260,5260,0
20240705,171500,1350986120,5260,5260,5260,5260,0
20240705,171400,1350986120,5260,5260,5260,5260,0
20240705,171300,1350986120,5260,5260,5260,5260,0
20240705,171200,1350986120,5260,5260,5260,5260,0
20240705,171100,1350986120,5260,5260,5260,5260,0
20240705,171000,1350986120,5260,5260,5260,5260,0
20240705,170900,1350986120,5260,5260,5260,5260,0
20240705,170800,1350986120,5260,5260,5260,5260,0
20240705,170700,1350986120,5260,5260,5260,5260,0
20240705,170600,1350986120,5260,5260,5260,5260,0
20240705,170500,1350986120,5260,5260,5260,5260,0
20240705,170400,1350986120,5260,5260,5260,5260,0
20240705,170300,1350986120,5260,5260,5260,5260,0
20240705,170200,1350986120,5260,5260,5260,5260,0
20240705,170100,1350986120,5260,5260,5260,5260,8467
20240705,170000,1350986120,5260,5260,5260,5260,0
20240705,165900,1350986120,5260,5260,5260,5260,0
20240705,165800,1350986120,5260,5260,5260,5260,0
20240705,165700,1350986120,5260,5260,5260,5260,0
20240705,165600,1350986120,5260,5260,5260,5260,0
20240705,165500,1350986120,5260,5260,5260,5260,0
20240705,165400,1350986120,5260,5260,5260,5260,0
20240705,165300,1350986120,5260,5260,5260,5260,0
20240705,165200,1350986120,5260,5260,5260,5260,0
20240705,165100,1350986120,5260,5260,5260,5260,0
20240705,165000,1350986120,5260,5260,5260,5260,0
20240705,164900,1350986120,5260,5260,5260,5260,0
20240705,164800,1350986120,5260,5260,5260,5260,0
20240705,164700,1350986120,5260,5260,5260,5260,0
20240705,164600,1350986120,5260,5260,5260,5260,0
20240705,164500,1350986120,5260,5260,5260,5260,0
20240705,164400,1350986120,5260,5260,5260,5260,0
20240705,164300,1350986120,5260,5260,5260,5260,0
20240705,164200,1350986120,5260,5260,5260,5260,0
20240705,164100,1350986120,5260,5260,5260,5260,0
20240705,164000,1350986120,5260,5260,5260,5260,0
20240705,163900,1350986120,5260,5260,5260,5260,0
20240705,163800,1350986120,5260,5260,5260,5260,0
20240705,163700,1350986120,5260,5260,5260,5260,0
20240705,163600,1350986120,5260,5260,5260,5260,0
20240705,163500,1350986120,5260,5260,5260,5260,0
20240705,163400,1350986120,5260,5260,5260,5260,0
20240705,163300,1350986120,5260,5260,5260,5260,0
20240705,163200,1350986120,5260,5260,5260,5260,0
20240705,163100,1350986120,5260,5260,5260,5260,8467
20240705,163000,1350986120,5260,5260,5260,5260,0
20240705,162900,1350986120,5260,5260,5260,5260,0
20240705,162800,1350986120,5260,5260,5260,5260,0
20240705,162700,1350986120,5260,5260,5260,5260,0
20240705,162600,1350986120,5260,5260,5260,5260,0
20240705,162500,1350986120,5260,5260,5260,5260,0
20240705,162400,1350986120,5260,5260,5260,5260,0
20240705,162300,1350986120,5260,5260,5260,5260,0
20240705,162200,1350986120,5260,5260,5260,5260,0
20240705,162100,1350986120,5260,5260,5260,5260,0
20240705,162000,1350986120,5260,5260,5260,5260,0
20240705,161900,1350986120,5260,5260,5260,5260,0
20240705,161800,1350986120,5260,5260,5260,5260,0
20240705,161700,1350986120,5260,5260,5260,5260,0
20240705,161600,1350986120,5260,5260,5260,5260,0
20240705,161500,1350986120,5260,5260,5260,5260,0
20240705,161400,1350986120,5260,5260,5260,5260,0
20240705,161300,1350986120,5260,5260,5260,5260,0
20240705,161200,1350986120,5260,5260,5260,5260,0
20240705,161100,1350986120,5260,5260,5260,5260,0
20240705,161000,1350986120,5260,5260,5260,5260,0
20240705,160900,1350986120,5260,5260,5260,5260,0
20240705,160800,1350986120,5260,5260,5260,5260,0
20240705,160700,1350986120,5260,5260,5260,5260,0
20240705,160600,1350986120,5260,5260,5260,5260,0
20240705,160500,1350986120,5260,5260,5260,5260,0
20240705,160400,1350986120,5260,5260,5260,5260,0
20240705,160300,1350986120,5260,5260,5260,5260,0
20240705,160200,1350986120,5260,5260,5260,5260,0
20240705,160100,1350986120,5260,5260,5260,5260,8467
20240705,160000,1350986120,5260,5260,5260,5260,0
20240705,155900,1350986120,5260,5260,5260,5260,0
20240705,155800,1350986120,5260,5260,5260,5260,0
20240705,155700,1350986120,5260,5260,5260,5260,0
20240705,155600,1350986120,5260,5260,5260,5260,0
20240705,155500,1350986120,5260,5260,5260,5260,0
20240705,155400,1350986120,5260,5260,5260,5260,0
20240705,155300,1350986120,5260,5260,5260,5260,0
20240705,155200,1350986120,5260,5260,5260,5260,0
20240705,155100,1350986120,5260,5260,5260,5260,0
20240705,155000,1350986120,5260,5260,5260,5260,0
20240705,154900,1350986120,5260,5260,5260,5260,0
20240705,154800,1350986120,5260,5260,5260,5260,0
20240705,154700,1350986120,5260,5260,5260,5260,0
20240705,154600,1350986120,5260,5260,5260,5260,0
20240705,154500,1350986120,5260,5260,5260,5260,0
20240705,154400,1350986120,5260,5260,5260,5260,0
20240705,154300,1350986120,5260,5260,5260,5260,0
20240705,154200,1350986120,5260,5260,5260,5260,0
20240705,154100,1350986120,5260,5260,5260,5260,0
20240705,154000,1350986120,5260,5260,5260,5260,0
20240705,153900,1350986120,5260,5260,5260,5260,0
20240705,153800,1350986120,5260,5260,5260,5260,0
20240705,153700,1350986120,5260,5260,5260,5260,0
20240705,153600,1350986120,5260,5260,5260,5260,0
20240705,153500,1350986120,5260,5260,5260,5260,0
20240705,153400,1350986120,5260,5260,5260,5260,0
20240705,153300,1350986120,5260,5260,5260,5260,0
20240705,153200,1350986120,5260,5260,5260,5260,0
20240705,153100,1350986120,5260,5260,5260,5260,8467
20240705,153000,1350986120,5260,5260,5260,5260,8467
20240705,152900,1306449700,5250,5250,5250,5250,0
20240705,152800,1306449700,5250,5250,5250,5250,0
20240705,152700,1306449700,5250,5250,5250,5250,0
20240705,152600,1306449700,5250,5250,5250,5250,0
20240705,152500,1306449700,5250,5250,5250,5250,0
20240705,152400,1306449700,5250,5250,5250,5250,0
20240705,152300,1306449700,5250,5250,5250,5250,0
20240705,152200,1306449700,5250,5250,5250,5250,0
20240705,152100,1306449700,5250,5250,5250,5250,0
20240705,152000,1306449700,5250,5250,5250,5250,0
20240705,151900,1306449700,5250,5240,5250,5230,100
20240705,151800,1305925900,5240,5240,5240,5240,103
20240705,151700,1305386180,5240,5240,5240,5240,107
20240705,151600,1304825500,5240,5240,5240,5240,279
20240705,151500,1303363540,5250,5240,5250,5230,380
20240705,151400,1301374130,5250,5250,5250,5250,95
20240705,151300,1300875380,5260,5260,5260,5260,2
20240705,151200,1300864860,5260,5240,5260,5230,11
20240705,151100,1300807240,5230,5240,5250,5230,1665
20240705,151000,1292082860,5240,5240,5240,5240,7
20240705,150900,1292046180,5270,5250,5270,5250,6383
20240705,150800,1258533590,5240,5230,5240,5230,106
20240705,150700,1257978210,5230,5230,5230,5230,1
20240705,150600,1257972980,5240,5240,5240,5230,154
20240705,150500,1257167160,5230,5230,5240,5230,544
20240705,150400,1254322030,5230,5230,5230,5230,37
20240705,150300,1254128520,5230,5230,5230,5230,6
20240705,150200,1254097140,5230,5240,5240,5230,24
20240705,150100,1253971440,5240,5240,5240,5240,400
20240705,150000,1251875440,5230,5230,5230,5230,3402
20240705,145900,1234082980,5250,5250,5250,5240,98
20240705,145800,1233569360,5240,5230,5240,5230,9
20240705,145700,1233522270,5250,5240,5250,5240,107
20240705,145600,1232961520,5230,5230,5230,5230,4842
20240705,145500,1207637860,5250,5250,5250,5250,20
20240705,145400,1207532860,5230,5230,5230,5230,702
20240705,145300,1203861400,5240,5230,5250,5230,318
20240705,145200,1202197990,5230,5230,5230,5230,538
20240705,145100,1199384250,5230,5240,5250,5230,6192
20240705,145000,1166984560,5240,5240,5240,5240,15
20240705,144900,1166905960,5250,5240,5250,5240,6121
20240705,144800,1134831910,5240,5240,5240,5240,2359
20240705,144700,1122470750,5240,5250,5250,5240,4215
20240705,144600,1100384060,5240,5250,5250,5240,3985
20240705,144500,1079466400,5250,5260,5260,5250,9
20240705,144400,1079419070,5270,5260,5270,5260,103
20240705,144300,1078876280,5270,5260,5270,5260,206
20240705,144200,1077792660,5260,5250,5260,5250,1651
20240705,144100,1069122910,5250,5260,5260,5250,1109
20240705,144000,1063300590,5260,5260,5260,5260,99
20240705,143900,1062779850,5260,5270,5270,5250,14
20240705,143800,1062706200,5260,5250,5260,5250,955
20240705,143700,1057688610,5250,5250,5260,5250,217
20240705,143600,1056549280,5250,5250,5250,5250,0
20240705,143500,1056549280,5250,5260,5260,5250,9
20240705,143400,1056501960,5250,5250,5250,5250,6
20240705,143300,1056470460,5260,5250,5260,5250,17
20240705,143200,1056381080,5250,5250,5250,5250,7
20240705,143100,1056344330,5250,5250,5260,5250,209
20240705,143000,1055247030,5250,5250,5250,5250,256
20240705,142900,1053903030,5250,5260,5260,5250,12
20240705,142800,1053839950,5250,5250,5250,5250,2
20240705,142700,1053829450,5250,5260,5260,5250,14
20240705,142600,1053755890,5250,5250,5250,5250,213
20240705,142500,1052637640,5250,5250,5260,5250,20
20240705,142400,1052532550,5250,5250,5250,5250,0
20240705,142300,1052532550,5250,5250,5260,5250,106
20240705,142200,1051975990,5250,5250,5250,5250,2
20240705,142100,1051965490,5260,5260,5260,5250,580
20240705,142000,1048916510,5250,5250,5260,5250,568
20240705,141900,1045932510,5250,5250,5260,5250,18
20240705,141800,1045837930,5250,5250,5250,5250,10
20240705,141700,1045785430,5250,5260,5260,5250,14
20240705,141600,1045711860,5250,5250,5250,5250,3
20240705,141500,1045696110,5250,5260,5260,5250,16
20240705,141400,1045612040,5250,5250,5250,5250,5
20240705,141300,1045585790,5250,5260,5260,5250,18
20240705,141200,1045491200,5250,5250,5250,5250,5
20240705,141100,1045464950,5250,5260,5260,5250,39
20240705,141000,1045259920,5250,5250,5250,5250,3
20240705,140900,1045244170,5250,5250,5260,5250,14
20240705,140800,1045170600,5250,5250,5250,5250,12
20240705,140700,1045107600,5250,5260,5260,5250,273
20240705,140600,1043674280,5250,5250,5250,5250,10
20240705,140500,1043621780,5250,5260,5260,5250,14
20240705,140400,1043548200,5250,5250,5260,5250,10
20240705,140300,1043495690,5250,5250,5260,5250,13
20240705,140200,1043427430,5260,5260,5260,5250,9
20240705,140100,1043380100,5250,5250,5250,5250,11
20240705,140000,1043322350,5260,5260,5260,5250,10
20240705,135900,1043269770,5250,5260,5260,5250,436
20240705,135800,1040980750,5270,5260,5270,5250,126
20240705,135700,1040318190,5260,5260,5270,5260,1102
20240705,135600,1034511480,5270,5260,5270,5260,10
20240705,135500,1034458800,5270,5260,5270,5260,5
20240705,135400,1034432490,5270,5250,5270,5250,28
20240705,135300,1034285300,5260,5260,5260,5260,3
20240705,135200,1034269520,5270,5250,5270,5250,12
20240705,135100,1034206450,5250,5250,5250,5250,254
20240705,135000,1032872950,5270,5260,5270,5250,1043
20240705,134900,1027386730,5260,5260,5260,5260,9
20240705,134800,1027339390,5270,5270,5270,5260,15
20240705,134700,1027260360,5260,5270,5270,5260,13
20240705,134600,1027191930,5260,5260,5270,5260,11
20240705,134500,1027134000,5260,5260,5260,5250,96
20240705,134400,1026629050,5270,5250,5270,5250,5
20240705,134300,1026602740,5250,5250,5250,5250,1
20240705,134200,1026597490,5260,5260,5270,5260,36
20240705,134100,1026408070,5260,5260,5260,5260,10
20240705,134000,1026355470,5260,5250,5260,5250,193
20240705,133900,1025342160,5260,5260,5260,5260,20
20240705,133800,1025236960,5270,5270,5270,5270,8
20240705,133700,1025194800,5270,5270,5270,5270,2
20240705,133600,1025184260,5270,5270,5270,5270,7
20240705,133500,1025147370,5280,5280,5280,5280,0
20240705,133400,1025147370,5280,5270,5280,5250,5579
20240705,133300,995856540,5270,5270,5270,5270,1
20240705,133200,995851270,5280,5280,5280,5280,8
20240705,133100,995809030,5260,5270,5270,5260,516
20240705,133000,993094320,5280,5270,5280,5270,3
20240705,132900,993078490,5280,5290,5290,5280,57
20240705,132800,992777520,5280,5290,5290,5280,15
20240705,132700,992698230,5280,5280,5280,5280,0
20240705,132600,992698230,5280,5280,5280,5280,26
20240705,132500,992560950,5260,5260,5260,5260,200
20240705,132400,991508950,5260,5290,5290,5260,1409
20240705,132300,984088040,5280,5280,5280,5280,39
20240705,132200,983882120,5290,5290,5290,5290,57
20240705,132100,983580590,5310,5310,5310,5310,0
20240705,132000,983580590,5310,5300,5310,5300,6
20240705,131900,983548770,5310,5310,5310,5310,0
20240705,131800,983548770,5310,5310,5310,5310,29
20240705,131700,983394780,5310,5310,5310,5310,0
20240705,131600,983394780,5310,5310,5310,5310,8
20240705,131500,983352300,5300,5300,5300,5300,50
20240705,131400,983087300,5310,5310,5310,5310,6
20240705,131300,983055440,5290,5300,5300,5290,216
20240705,131200,981910650,5300,5310,5310,5300,9
20240705,131100,981862870,5310,5310,5310,5310,1
20240705,131000,981857560,5310,5320,5320,5310,6
20240705,130900,981825660,5320,5320,5320,5320,1
20240705,130800,981820340,5310,5310,5310,5310,1008
20240705,130700,976467860,5310,5310,5310,5310,0
20240705,130600,976467860,5310,5310,5310,5310,506
20240705,130500,973781000,5300,5300,5300,5300,6500
20240705,130400,939331000,5300,5300,5300,5300,7
20240705,130300,939293900,5300,5300,5300,5290,92
20240705,130200,938806960,5290,5280,5290,5280,1451
20240705,130100,931132270,5280,5280,5280,5280,500
20240705,130000,928492270,5280,5270,5280,5270,54
20240705,125900,928207160,5260,5260,5260,5260,0
20240705,125800,928207160,5260,5260,5260,5260,0
20240705,125700,928207160,5260,5270,5270,5260,600
20240705,125600,925051150,5260,5260,5260,5260,0
20240705,125500,925051150,5260,5260,5260,5260,0
20240705,125400,925051150,5260,5260,5260,5260,6
20240705,125300,925019590,5270,5270,5270,5270,0
20240705,125200,925019590,5270,5270,5270,5270,0
20240705,125100,925019590,5270,5270,5270,5270,0
20240705,125000,925019590,5270,5270,5270,5270,1
20240705,124900,925014320,5260,5260,5260,5260,0
20240705,124800,925014320,5260,5270,5270,5260,332
20240705,124700,923265680,5270,5270,5270,5270,0
20240705,124600,923265680,5270,5270,5270,5270,319
20240705,124500,921584550,5270,5270,5270,5270,38
20240705,124400,921384290,5270,5270,5270,5270,0
20240705,124300,921384290,5270,5270,5270,5270,0
20240705,124200,921384290,5270,5270,5270,5270,0
20240705,124100,921384290,5270,5270,5270,5270,0
20240705,124000,921384290,5270,5260,5270,5260,501
20240705,123900,918749020,5250,5260,5260,5250,481
20240705,123800,916219960,5260,5260,5260,5260,0
20240705,123700,916219960,5260,5260,5260,5260,59
20240705,123600,915909620,5260,5260,5260,5260,3500
20240705,123500,897499620,5270,5270,5270,5270,151
20240705,123400,896703850,5270,5270,5270,5270,0
20240705,123300,896703850,5270,5270,5270,5270,0
20240705,123200,896703850,5270,5260,5270,5260,376
20240705,123100,894722380,5260,5270,5270,5260,78
20240705,123000,894312090,5270,5270,5270,5270,10
20240705,122900,894259390,5270,5270,5270,5270,1
20240705,122800,894254120,5270,5270,5270,5270,0
20240705,122700,894254120,5270,5270,5270,5270,0
20240705,122600,894254120,5270,5270,5270,5270,29
20240705,122500,894101290,5270,5270,5270,5270,0
20240705,122400,894101290,5270,5270,5270,5270,21
20240705,122300,893990620,5270,5270,5270,5260,68
20240705,122200,893632850,5270,5270,5270,5270,0
20240705,122100,893632850,5270,5270,5270,5270,3
20240705,122000,893617040,5270,5270,5270,5270,6
20240705,121900,893585420,5270,5270,5270,5270,150
20240705,121800,892794920,5270,5270,5270,5270,1812
20240705,121700,883245680,5280,5280,5280,5280,102
20240705,121600,882707120,5280,5280,5280,5280,0
20240705,121500,882707120,5280,5280,5280,5280,0
20240705,121400,882707120,5280,5280,5280,5280,0
20240705,121300,882707120,5280,5280,5280,5280,3
20240705,121200,882691280,5280,5280,5280,5280,1
20240705,121100,882686000,5280,5270,5280,5270,193
20240705,121000,881667390,5280,5290,5290,5280,1061
20240705,120900,876064910,5290,5290,5290,5290,85
20240705,120800,875615260,5290,5290,5290,5290,20
20240705,120700,875509460,5290,5290,5290,5290,0
20240705,120600,875509460,5290,5290,5290,5290,0
20240705,120500,875509460,5290,5270,5290,5270,298
20240705,120400,873938920,5270,5270,5270,5270,563
20240705,120300,870971910,5270,5280,5280,5270,420
20240705,120200,868758490,5270,5270,5270,5270,0
20240705,120100,868758490,5270,5280,5290,5270,16
20240705,120000,868674100,5290,5290,5290,5270,427
20240705,115900,866421700,5290,5290,5290,5290,18
20240705,115800,866326480,5270,5280,5280,5270,1525
20240705,115700,858283480,5280,5270,5280,5270,105
20240705,115600,857730080,5280,5280,5280,5280,97
20240705,115500,857217920,5280,5280,5280,5280,6
20240705,115400,857186240,5270,5300,5300,5270,279
20240705,115300,855713500,5300,5300,5300,5300,1
20240705,115200,855708200,5300,5300,5300,5300,5
20240705,115100,855681700,5300,5300,5300,5300,5
20240705,115000,855655200,5300,5300,5300,5300,7
20240705,114900,855618100,5300,5300,5300,5300,5
20240705,114800,855591600,5280,5280,5300,5280,1103
20240705,114700,849767700,5300,5300,5300,5300,4
20240705,114600,849746500,5300,5300,5300,5300,8
20240705,114500,849704100,5300,5300,5300,5300,6
20240705,114400,849672300,5300,5300,5300,5300,5
20240705,114300,849645800,5300,5300,5300,5300,150
20240705,114200,848850800,5300,5300,5300,5300,7
20240705,114100,848813700,5300,5300,5300,5280,113
20240705,114000,848217000,5300,5290,5300,5290,7
20240705,113900,848179920,5290,5300,5300,5290,394
20240705,113800,846092220,5300,5290,5300,5290,4
20240705,113700,846071030,5300,5280,5300,5280,1142
20240705,113600,840031800,5280,5290,5290,5280,202
20240705,113500,838965210,5290,5290,5290,5290,3
20240705,113400,838949340,5290,5290,5290,5290,5
20240705,113300,838922890,5290,5290,5290,5290,8
20240705,113200,838880570,5280,5290,5290,5280,61
20240705,113100,838558450,5290,5290,5290,5290,3
20240705,113000,838542580,5290,5290,5290,5290,7
20240705,112900,838505550,5290,5290,5290,5290,2
20240705,112800,838494970,5290,5290,5290,5290,6
20240705,112700,838463230,5290,5290,5290,5290,5
20240705,112600,838436780,5290,5290,5290,5290,4
20240705,112500,838415620,5290,5290,5290,5290,157
20240705,112400,837585090,5290,5290,5290,5290,98
20240705,112300,837066670,5290,5290,5290,5290,54
20240705,112200,836781010,5290,5290,5290,5290,4
20240705,112100,836759850,5290,5290,5290,5290,4
20240705,112000,836738690,5290,5290,5290,5290,8
20240705,111900,836696370,5290,5290,5290,5290,3
20240705,111800,836680500,5290,5290,5290,5290,6
20240705,111700,836648760,5290,5290,5290,5290,2
20240705,111600,836638180,5270,5290,5290,5270,107
20240705,111500,836074010,5290,5290,5290,5270,22
20240705,111400,835957910,5290,5290,5290,5290,3
20240705,111300,835942040,5290,5280,5290,5280,638
20240705,111200,832573310,5280,5280,5280,5280,178
20240705,111100,831633470,5280,5280,5280,5280,3
20240705,111000,831617630,5280,5280,5280,5280,5
20240705,110900,831591230,5280,5280,5280,5280,3
20240705,110800,831575390,5280,5280,5280,5280,9
20240705,110700,831527870,5280,5280,5280,5280,3
20240705,110600,831512030,5280,5280,5280,5280,6
20240705,110500,831480350,5280,5280,5280,5280,2
20240705,110400,831469790,5280,5280,5280,5280,4
20240705,110300,831448670,5280,5280,5280,5280,38
20240705,110200,831248030,5280,5280,5280,5280,103
20240705,110100,830704190,5280,5280,5280,5280,21
20240705,110000,830593310,5280,5270,5280,5270,814
20240705,105900,826303510,5270,5270,5270,5270,0
20240705,105800,826303510,5270,5270,5270,5270,8
20240705,105700,826261350,5270,5270,5270,5270,3
20240705,105600,826245540,5270,5270,5270,5270,8
20240705,105500,826203380,5270,5270,5270,5260,19
20240705,105400,826103400,5270,5270,5270,5270,4
20240705,105300,826082320,5270,5270,5270,5270,5
20240705,105200,826055970,5270,5270,5270,5270,4
20240705,105100,826034890,5270,5270,5270,5270,109
20240705,105000,825460460,5270,5260,5270,5260,483
20240705,104900,822919850,5260,5270,5270,5260,47
20240705,104800,822672460,5270,5270,5270,5270,8
20240705,104700,822630300,5270,5270,5270,5270,0
20240705,104600,822630300,5270,5270,5270,5270,18
20240705,104500,822535440,5270,5270,5270,5270,103
20240705,104400,821992630,5270,5270,5270,5270,10
20240705,104300,821939930,5270,5270,5270,5270,6
20240705,104200,821908310,5270,5270,5270,5270,2
20240705,104100,821897770,5270,5270,5270,5270,6
20240705,104000,821866150,5270,5250,5270,5250,430
20240705,103900,819608570,5270,5270,5270,5270,7
20240705,103800,819571680,5270,5270,5270,5270,24
20240705,103700,819445200,5250,5270,5270,5250,15
20240705,103600,819366390,5270,5270,5270,5270,9
20240705,103500,819318960,5270,5270,5270,5270,20
20240705,103400,819213560,5270,5270,5270,5270,9
20240705,103300,819166130,5270,5270,5270,5270,3
20240705,103200,819150320,5270,5270,5270,5270,3
20240705,103100,819134510,5270,5270,5270,5270,44
20240705,103000,818902630,5270,5270,5270,5260,79
20240705,102900,818487050,5270,5270,5270,5270,5
20240705,102800,818460700,5270,5270,5270,5270,4
20240705,102700,818439620,5270,5270,5270,5270,3
20240705,102600,818423810,5270,5250,5270,5250,1062
20240705,102500,812848150,5250,5260,5270,5250,811
20240705,102400,808588970,5270,5280,5280,5270,43
20240705,102300,808362300,5280,5280,5280,5280,377
20240705,102200,806371740,5280,5280,5280,5280,108
20240705,102100,805801500,5280,5280,5280,5280,9
20240705,102000,805753980,5270,5270,5270,5270,49
20240705,101900,805495750,5270,5280,5280,5270,11
20240705,101800,805437680,5280,5280,5280,5280,12
20240705,101700,805374320,5280,5280,5280,5260,9
20240705,101600,805326820,5260,5280,5280,5260,64
20240705,101500,804989060,5280,5270,5280,5270,4
20240705,101400,804967960,5270,5280,5280,5270,9
20240705,101300,804920450,5280,5280,5280,5280,3
20240705,101200,804904610,5280,5280,5280,5280,8
20240705,101100,804862370,5260,5280,5280,5260,202
20240705,101000,803799420,5290,5290,5290,5290,53
20240705,100900,803519050,5290,5300,5300,5290,18
20240705,100800,803423700,5300,5300,5300,5300,40
20240705,100700,803211700,5300,5270,5300,5260,1469
20240705,100600,795474800,5300,5300,5300,5300,3
20240705,100500,795458900,5300,5300,5300,5300,1
20240705,100400,795453600,5300,5300,5300,5300,13
20240705,100300,795384700,5300,5300,5300,5300,14
20240705,100200,795310500,5300,5300,5300,5300,404
20240705,100100,793169300,5300,5300,5300,5300,70
20240705,100000,792798300,5300,5300,5300,5300,11
20240705,095900,792740000,5290,5290,5290,5290,10
20240705,095800,792687100,5290,5290,5290,5290,102
20240705,095700,792147520,5300,5300,5300,5300,1
20240705,095600,792142220,5260,5300,5300,5260,110
20240705,095500,791563220,5300,5300,5300,5300,1
20240705,095400,791557920,5250,5300,5300,5250,1232
20240705,095300,785083670,5290,5290,5290,5290,1000
20240705,095200,779793670,5300,5300,5300,5300,1
20240705,095100,779788370,5300,5300,5300,5300,0
20240705,095000,779788370,5300,5300,5300,5300,0
20240705,094900,779788370,5300,5290,5300,5290,231
20240705,094800,778566070,5290,5290,5290,5290,1045
20240705,094700,773038020,5270,5270,5290,5270,296
20240705,094600,771478080,5290,5280,5290,5280,51
20240705,094500,771208790,5280,5280,5280,5280,0
20240705,094400,771208790,5280,5280,5280,5280,110
20240705,094300,770627990,5290,5270,5290,5270,682
20240705,094200,767033810,5290,5270,5290,5260,4262
20240705,094100,744544410,5270,5260,5270,5260,1001
20240705,094000,739279140,5270,5260,5270,5260,157
20240705,093900,738453290,5260,5260,5260,5260,126
20240705,093800,737790530,5260,5260,5260,5260,1
20240705,093700,737785270,5250,5250,5250,5250,311
20240705,093600,736152520,5260,5260,5260,5260,12
20240705,093500,736089400,5250,5250,5250,5240,1960
20240705,093400,725812090,5270,5260,5270,5250,89
20240705,093300,725344800,5260,5270,5270,5260,203
20240705,093200,724276970,5270,5280,5280,5270,17
20240705,093100,724187370,5280,5270,5280,5270,300
20240705,093000,722604920,5280,5260,5280,5240,1291
20240705,092900,715807190,5230,5230,5230,5230,848
20240705,092800,711372150,5230,5250,5260,5230,811
20240705,092700,707114630,5250,5230,5250,5230,391
20240705,092600,705068680,5230,5230,5250,5230,850
20240705,092500,700622100,5230,5240,5240,5230,2140
20240705,092400,689429500,5240,5240,5260,5240,5153
20240705,092300,662382140,5240,5230,5250,5230,3683
20240705,092200,643109320,5230,5220,5230,5120,21821
20240705,092100,530457120,5220,5220,5220,5160,11617
20240705,092000,470183000,5210,5190,5240,5160,20968
20240705,091900,361338750,5230,5240,5240,5170,24586
20240705,091800,233572710,5270,5250,5280,5220,12188
20240705,091700,169805470,5250,5320,5320,5250,10796
20240705,091600,112938280,5280,5310,5310,5280,13398
20240705,091500,41991480,5310,5330,5340,5310,5407
20240705,091400,13235470,5320,5320,5320,5320,1
20240705,091300,13230150,5330,5330,5330,5330,1
20240705,091200,13224820,5330,5320,5330,5320,80
20240705,091100,12799210,5320,5320,5320,5320,81
20240705,091000,12368290,5320,5320,5320,5320,15
20240705,090900,12288490,5320,5320,5320,5320,66
20240705,090800,11937370,5320,5320,5320,5320,185
20240705,090700,10953170,5320,5330,5330,5320,172
20240705,090600,10038120,5330,5330,5330,5330,0
20240705,090500,10038120,5330,5330,5330,5320,106
20240705,090400,9474180,5330,5330,5330,5330,333
20240705,090300,7699290,5340,5340,5340,5340,105
20240705,090200,7138590,5340,5340,5340,5340,1
20240705,090100,7133250,5330,5320,5330,5320,512
20240705,090000,4404300,5300,5300,5300,5300,831