stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240702,195700,4039851810,7380,7380,7380,7380,3167
20240702,195600,4039851810,7380,7380,7380,7380,0
20240702,195500,4039851810,7380,7380,7380,7380,0
20240702,195400,4039851810,7380,7380,7380,7380,0
20240702,195300,4039851810,7380,7380,7380,7380,0
20240702,195200,4039851810,7380,7380,7380,7380,0
20240702,195100,4039851810,7380,7380,7380,7380,0
20240702,195000,4039851810,7380,7380,7380,7380,0
20240702,194900,4039851810,7380,7380,7380,7380,0
20240702,194800,4039851810,7380,7380,7380,7380,0
20240702,194700,4039851810,7380,7380,7380,7380,0
20240702,194600,4039851810,7380,7380,7380,7380,0
20240702,194500,4039851810,7380,7380,7380,7380,0
20240702,194400,4039851810,7380,7380,7380,7380,0
20240702,194300,4039851810,7380,7380,7380,7380,0
20240702,194200,4039851810,7380,7380,7380,7380,0
20240702,194100,4039851810,7380,7380,7380,7380,0
20240702,194000,4039851810,7380,7380,7380,7380,0
20240702,193900,4039851810,7380,7380,7380,7380,0
20240702,193800,4039851810,7380,7380,7380,7380,0
20240702,193700,4039851810,7380,7380,7380,7380,0
20240702,193600,4039851810,7380,7380,7380,7380,0
20240702,193500,4039851810,7380,7380,7380,7380,0
20240702,193400,4039851810,7380,7380,7380,7380,0
20240702,193300,4039851810,7380,7380,7380,7380,0
20240702,193200,4039851810,7380,7380,7380,7380,0
20240702,193100,4039851810,7380,7380,7380,7380,0
20240702,193000,4039851810,7380,7380,7380,7380,0
20240702,192900,4039851810,7380,7380,7380,7380,0
20240702,192800,4039851810,7380,7380,7380,7380,0
20240702,192700,4039851810,7380,7380,7380,7380,3167
20240702,192600,4039851810,7380,7380,7380,7380,0
20240702,192500,4039851810,7380,7380,7380,7380,0
20240702,192400,4039851810,7380,7380,7380,7380,0
20240702,192300,4039851810,7380,7380,7380,7380,0
20240702,192200,4039851810,7380,7380,7380,7380,0
20240702,192100,4039851810,7380,7380,7380,7380,0
20240702,192000,4039851810,7380,7380,7380,7380,0
20240702,191900,4039851810,7380,7380,7380,7380,0
20240702,191800,4039851810,7380,7380,7380,7380,0
20240702,191700,4039851810,7380,7380,7380,7380,0
20240702,191600,4039851810,7380,7380,7380,7380,0
20240702,191500,4039851810,7380,7380,7380,7380,0
20240702,191400,4039851810,7380,7380,7380,7380,0
20240702,191300,4039851810,7380,7380,7380,7380,0
20240702,191200,4039851810,7380,7380,7380,7380,0
20240702,191100,4039851810,7380,7380,7380,7380,0
20240702,191000,4039851810,7380,7380,7380,7380,0
20240702,190900,4039851810,7380,7380,7380,7380,0
20240702,190800,4039851810,7380,7380,7380,7380,0
20240702,190700,4039851810,7380,7380,7380,7380,0
20240702,190600,4039851810,7380,7380,7380,7380,0
20240702,190500,4039851810,7380,7380,7380,7380,0
20240702,190400,4039851810,7380,7380,7380,7380,0
20240702,190300,4039851810,7380,7380,7380,7380,0
20240702,190200,4039851810,7380,7380,7380,7380,0
20240702,190100,4039851810,7380,7380,7380,7380,0
20240702,190000,4039851810,7380,7380,7380,7380,0
20240702,185900,4039851810,7380,7380,7380,7380,0
20240702,185800,4039851810,7380,7380,7380,7380,0
20240702,185700,4039851810,7380,7380,7380,7380,3167
20240702,185600,4039851810,7380,7380,7380,7380,0
20240702,185500,4039851810,7380,7380,7380,7380,0
20240702,185400,4039851810,7380,7380,7380,7380,0
20240702,185300,4039851810,7380,7380,7380,7380,0
20240702,185200,4039851810,7380,7380,7380,7380,0
20240702,185100,4039851810,7380,7380,7380,7380,0
20240702,185000,4039851810,7380,7380,7380,7380,0
20240702,184900,4039851810,7380,7380,7380,7380,0
20240702,184800,4039851810,7380,7380,7380,7380,0
20240702,184700,4039851810,7380,7380,7380,7380,0
20240702,184600,4039851810,7380,7380,7380,7380,0
20240702,184500,4039851810,7380,7380,7380,7380,0
20240702,184400,4039851810,7380,7380,7380,7380,0
20240702,184300,4039851810,7380,7380,7380,7380,0
20240702,184200,4039851810,7380,7380,7380,7380,0
20240702,184100,4039851810,7380,7380,7380,7380,0
20240702,184000,4039851810,7380,7380,7380,7380,0
20240702,183900,4039851810,7380,7380,7380,7380,0
20240702,183800,4039851810,7380,7380,7380,7380,0
20240702,183700,4039851810,7380,7380,7380,7380,0
20240702,183600,4039851810,7380,7380,7380,7380,0
20240702,183500,4039851810,7380,7380,7380,7380,0
20240702,183400,4039851810,7380,7380,7380,7380,0
20240702,183300,4039851810,7380,7380,7380,7380,0
20240702,183200,4039851810,7380,7380,7380,7380,0
20240702,183100,4039851810,7380,7380,7380,7380,0
20240702,183000,4039851810,7380,7380,7380,7380,0
20240702,182900,4039851810,7380,7380,7380,7380,0
20240702,182800,4039851810,7380,7380,7380,7380,0
20240702,182700,4039851810,7380,7380,7380,7380,3167
20240702,182600,4039851810,7380,7380,7380,7380,0
20240702,182500,4039851810,7380,7380,7380,7380,0
20240702,182400,4039851810,7380,7380,7380,7380,0
20240702,182300,4039851810,7380,7380,7380,7380,0
20240702,182200,4039851810,7380,7380,7380,7380,0
20240702,182100,4039851810,7380,7380,7380,7380,0
20240702,182000,4039851810,7380,7380,7380,7380,0
20240702,181900,4039851810,7380,7380,7380,7380,0
20240702,181800,4039851810,7380,7380,7380,7380,0
20240702,181700,4039851810,7380,7380,7380,7380,0
20240702,181600,4039851810,7380,7380,7380,7380,0
20240702,181500,4039851810,7380,7380,7380,7380,0
20240702,181400,4039851810,7380,7380,7380,7380,0
20240702,181300,4039851810,7380,7380,7380,7380,0
20240702,181200,4039851810,7380,7380,7380,7380,0
20240702,181100,4039851810,7380,7380,7380,7380,0
20240702,181000,4039851810,7380,7380,7380,7380,0
20240702,180900,4039851810,7380,7380,7380,7380,0
20240702,180800,4039851810,7380,7380,7380,7380,0
20240702,180700,4039851810,7380,7380,7380,7380,0
20240702,180600,4039851810,7380,7380,7380,7380,0
20240702,180500,4039851810,7380,7380,7380,7380,0
20240702,180400,4039851810,7380,7380,7380,7380,0
20240702,180300,4039851810,7380,7380,7380,7380,0
20240702,180200,4039851810,7380,7380,7380,7380,0
20240702,180100,4039851810,7380,7380,7380,7380,0
20240702,180000,4039851810,7380,7380,7380,7380,0
20240702,175900,4039851810,7380,7380,7380,7380,0
20240702,175800,4039851810,7380,7380,7380,7380,0
20240702,175700,4039851810,7380,7380,7380,7380,3167
20240702,175600,4039851810,7380,7380,7380,7380,0
20240702,175500,4039851810,7380,7380,7380,7380,0
20240702,175400,4039851810,7380,7380,7380,7380,0
20240702,175300,4039851810,7380,7380,7380,7380,0
20240702,175200,4039851810,7380,7380,7380,7380,0
20240702,175100,4039851810,7380,7380,7380,7380,0
20240702,175000,4039851810,7380,7380,7380,7380,0
20240702,174900,4039851810,7380,7380,7380,7380,0
20240702,174800,4039851810,7380,7380,7380,7380,0
20240702,174700,4039851810,7380,7380,7380,7380,0
20240702,174600,4039851810,7380,7380,7380,7380,0
20240702,174500,4039851810,7380,7380,7380,7380,0
20240702,174400,4039851810,7380,7380,7380,7380,0
20240702,174300,4039851810,7380,7380,7380,7380,0
20240702,174200,4039851810,7380,7380,7380,7380,0
20240702,174100,4039851810,7380,7380,7380,7380,0
20240702,174000,4039851810,7380,7380,7380,7380,0
20240702,173900,4039851810,7380,7380,7380,7380,0
20240702,173800,4039851810,7380,7380,7380,7380,0
20240702,173700,4039851810,7380,7380,7380,7380,0
20240702,173600,4039851810,7380,7380,7380,7380,0
20240702,173500,4039851810,7380,7380,7380,7380,0
20240702,173400,4039851810,7380,7380,7380,7380,0
20240702,173300,4039851810,7380,7380,7380,7380,0
20240702,173200,4039851810,7380,7380,7380,7380,0
20240702,173100,4039851810,7380,7380,7380,7380,0
20240702,173000,4039851810,7380,7380,7380,7380,0
20240702,172900,4039851810,7380,7380,7380,7380,0
20240702,172800,4039851810,7380,7380,7380,7380,0
20240702,172700,4039851810,7380,7380,7380,7380,3167
20240702,172600,4039851810,7380,7380,7380,7380,0
20240702,172500,4039851810,7380,7380,7380,7380,0
20240702,172400,4039851810,7380,7380,7380,7380,0
20240702,172300,4039851810,7380,7380,7380,7380,0
20240702,172200,4039851810,7380,7380,7380,7380,0
20240702,172100,4039851810,7380,7380,7380,7380,0
20240702,172000,4039851810,7380,7380,7380,7380,0
20240702,171900,4039851810,7380,7380,7380,7380,0
20240702,171800,4039851810,7380,7380,7380,7380,0
20240702,171700,4039851810,7380,7380,7380,7380,0
20240702,171600,4039851810,7380,7380,7380,7380,0
20240702,171500,4039851810,7380,7380,7380,7380,0
20240702,171400,4039851810,7380,7380,7380,7380,0
20240702,171300,4039851810,7380,7380,7380,7380,0
20240702,171200,4039851810,7380,7380,7380,7380,0
20240702,171100,4039851810,7380,7380,7380,7380,0
20240702,171000,4039851810,7380,7380,7380,7380,0
20240702,170900,4039851810,7380,7380,7380,7380,0
20240702,170800,4039851810,7380,7380,7380,7380,0
20240702,170700,4039851810,7380,7380,7380,7380,0
20240702,170600,4039851810,7380,7380,7380,7380,0
20240702,170500,4039851810,7380,7380,7380,7380,0
20240702,170400,4039851810,7380,7380,7380,7380,0
20240702,170300,4039851810,7380,7380,7380,7380,0
20240702,170200,4039851810,7380,7380,7380,7380,0
20240702,170100,4039851810,7380,7380,7380,7380,0
20240702,170000,4039851810,7380,7380,7380,7380,0
20240702,165900,4039851810,7380,7380,7380,7380,0
20240702,165800,4039851810,7380,7380,7380,7380,0
20240702,165700,4039851810,7380,7380,7380,7380,3167
20240702,165600,4039851810,7380,7380,7380,7380,0
20240702,165500,4039851810,7380,7380,7380,7380,0
20240702,165400,4039851810,7380,7380,7380,7380,0
20240702,165300,4039851810,7380,7380,7380,7380,0
20240702,165200,4039851810,7380,7380,7380,7380,0
20240702,165100,4039851810,7380,7380,7380,7380,0
20240702,165000,4039851810,7380,7380,7380,7380,0
20240702,164900,4039851810,7380,7380,7380,7380,0
20240702,164800,4039851810,7380,7380,7380,7380,0
20240702,164700,4039851810,7380,7380,7380,7380,0
20240702,164600,4039851810,7380,7380,7380,7380,0
20240702,164500,4039851810,7380,7380,7380,7380,0
20240702,164400,4039851810,7380,7380,7380,7380,0
20240702,164300,4039851810,7380,7380,7380,7380,0
20240702,164200,4039851810,7380,7380,7380,7380,0
20240702,164100,4039851810,7380,7380,7380,7380,0
20240702,164000,4039851810,7380,7380,7380,7380,0
20240702,163900,4039851810,7380,7380,7380,7380,0
20240702,163800,4039851810,7380,7380,7380,7380,0
20240702,163700,4039851810,7380,7380,7380,7380,0
20240702,163600,4039851810,7380,7380,7380,7380,0
20240702,163500,4039851810,7380,7380,7380,7380,0
20240702,163400,4039851810,7380,7380,7380,7380,0
20240702,163300,4039851810,7380,7380,7380,7380,0
20240702,163200,4039851810,7380,7380,7380,7380,0
20240702,163100,4039851810,7380,7380,7380,7380,0
20240702,163000,4039851810,7380,7380,7380,7380,0
20240702,162900,4039851810,7380,7380,7380,7380,0
20240702,162800,4039851810,7380,7380,7380,7380,0
20240702,162700,4039851810,7380,7380,7380,7380,3167
20240702,162600,4039851810,7380,7380,7380,7380,0
20240702,162500,4039851810,7380,7380,7380,7380,0
20240702,162400,4039851810,7380,7380,7380,7380,0
20240702,162300,4039851810,7380,7380,7380,7380,0
20240702,162200,4039851810,7380,7380,7380,7380,0
20240702,162100,4039851810,7380,7380,7380,7380,0
20240702,162000,4039851810,7380,7380,7380,7380,0
20240702,161900,4039851810,7380,7380,7380,7380,0
20240702,161800,4039851810,7380,7380,7380,7380,0
20240702,161700,4039851810,7380,7380,7380,7380,0
20240702,161600,4039851810,7380,7380,7380,7380,0
20240702,161500,4039851810,7380,7380,7380,7380,0
20240702,161400,4039851810,7380,7380,7380,7380,0
20240702,161300,4039851810,7380,7380,7380,7380,0
20240702,161200,4039851810,7380,7380,7380,7380,0
20240702,161100,4039851810,7380,7380,7380,7380,0
20240702,161000,4039851810,7380,7380,7380,7380,0
20240702,160900,4039851810,7380,7380,7380,7380,0
20240702,160800,4039851810,7380,7380,7380,7380,0
20240702,160700,4039851810,7380,7380,7380,7380,0
20240702,160600,4039851810,7380,7380,7380,7380,0
20240702,160500,4039851810,7380,7380,7380,7380,0
20240702,160400,4039851810,7380,7380,7380,7380,0
20240702,160300,4039851810,7380,7380,7380,7380,0
20240702,160200,4039851810,7380,7380,7380,7380,0
20240702,160100,4039851810,7380,7380,7380,7380,0
20240702,160000,4039851810,7380,7380,7380,7380,0
20240702,155900,4039851810,7380,7380,7380,7380,0
20240702,155800,4039851810,7380,7380,7380,7380,0
20240702,155700,4039851810,7380,7380,7380,7380,3167
20240702,155600,4039851810,7380,7380,7380,7380,0
20240702,155500,4039851810,7380,7380,7380,7380,0
20240702,155400,4039851810,7380,7380,7380,7380,0
20240702,155300,4039851810,7380,7380,7380,7380,0
20240702,155200,4039851810,7380,7380,7380,7380,0
20240702,155100,4039851810,7380,7380,7380,7380,0
20240702,155000,4039851810,7380,7380,7380,7380,0
20240702,154900,4039851810,7380,7380,7380,7380,0
20240702,154800,4039851810,7380,7380,7380,7380,0
20240702,154700,4039851810,7380,7380,7380,7380,0
20240702,154600,4039851810,7380,7380,7380,7380,0
20240702,154500,4039851810,7380,7380,7380,7380,0
20240702,154400,4039851810,7380,7380,7380,7380,0
20240702,154300,4039851810,7380,7380,7380,7380,0
20240702,154200,4039851810,7380,7380,7380,7380,0
20240702,154100,4039851810,7380,7380,7380,7380,0
20240702,154000,4039851810,7380,7380,7380,7380,0
20240702,153900,4039851810,7380,7380,7380,7380,0
20240702,153800,4039851810,7380,7380,7380,7380,0
20240702,153700,4039851810,7380,7380,7380,7380,0
20240702,153600,4039851810,7380,7380,7380,7380,0
20240702,153500,4039851810,7380,7380,7380,7380,0
20240702,153400,4039851810,7380,7380,7380,7380,0
20240702,153300,4039851810,7380,7380,7380,7380,0
20240702,153200,4039851810,7380,7380,7380,7380,0
20240702,153100,4039851810,7380,7380,7380,7380,0
20240702,153000,4039851810,7380,7380,7380,7380,3167
20240702,152900,4016479350,7380,7380,7380,7380,0
20240702,152800,4016479350,7380,7380,7380,7380,0
20240702,152700,4016479350,7380,7380,7380,7380,0
20240702,152600,4016479350,7380,7380,7380,7380,0
20240702,152500,4016479350,7380,7380,7380,7380,0
20240702,152400,4016479350,7380,7380,7380,7380,0
20240702,152300,4016479350,7380,7380,7380,7380,0
20240702,152200,4016479350,7380,7380,7380,7380,0
20240702,152100,4016479350,7380,7380,7380,7380,0
20240702,152000,4016479350,7380,7380,7380,7380,0
20240702,151900,4016479350,7380,7470,7470,7380,1486
20240702,151800,4005456370,7520,7480,7520,7480,1088
20240702,151700,3997303020,7480,7420,7490,7400,1738
20240702,151600,3984385110,7420,7470,7470,7400,181
20240702,151500,3983040860,7480,7420,7480,7400,99
20240702,151400,3982307880,7420,7440,7440,7400,1787
20240702,151300,3969073560,7440,7440,7440,7410,168
20240702,151200,3967824720,7430,7540,7540,7430,585
20240702,151100,3963463340,7550,7560,7580,7550,5101
20240702,151000,3924904980,7570,7350,7600,7350,2280
20240702,150900,3907861060,7350,7300,7350,7300,862
20240702,150800,3901544120,7300,7300,7300,7300,2
20240702,150700,3901529520,7290,7300,7300,7290,16
20240702,150600,3901412810,7230,7250,7270,7230,303
20240702,150500,3899216580,7230,7210,7250,7210,1407
20240702,150400,3889016490,7210,7250,7250,7210,649
20240702,150300,3884324750,7230,7220,7230,7220,516
20240702,150200,3880595000,7220,7300,7300,7210,1050
20240702,150100,3872993940,7300,7350,7350,7300,43
20240702,150000,3872679990,7300,7370,7370,7300,87
20240702,145900,3872044770,7300,7310,7310,7300,39
20240702,145800,3871759990,7300,7300,7300,7300,0
20240702,145700,3871759990,7300,7350,7350,7300,228
20240702,145600,3870094860,7350,7370,7370,7350,118
20240702,145500,3869225500,7350,7350,7350,7350,114
20240702,145400,3868387600,7350,7290,7350,7290,218
20240702,145300,3866796760,7300,7300,7300,7300,307
20240702,145200,3864555660,7300,7420,7420,7300,1503
20240702,145100,3853438890,7420,7470,7470,7420,880
20240702,145000,3846899860,7490,7510,7510,7490,127
20240702,144900,3845946430,7540,7510,7540,7510,762
20240702,144800,3840211000,7540,7540,7540,7540,179
20240702,144700,3838861340,7540,7540,7540,7510,393
20240702,144600,3835907120,7540,7560,7560,7510,282
20240702,144500,3833787950,7570,7560,7570,7560,1361
20240702,144400,3823487000,7570,7570,7570,7570,2
20240702,144300,3823471860,7570,7530,7580,7530,673
20240702,144200,3818396860,7520,7520,7520,7520,895
20240702,144100,3811666460,7520,7520,7530,7510,1316
20240702,144000,3801765200,7520,7490,7590,7490,2110
20240702,143900,3785852310,7500,7500,7510,7500,631
20240702,143800,3781119710,7500,7450,7580,7450,1500
20240702,143700,3769847480,7490,7450,7500,7420,1456
20240702,143600,3758954810,7500,7470,7500,7470,1611
20240702,143500,3746912870,7470,7460,7490,7420,4456
20240702,143400,3713618470,7450,7410,7450,7410,252
20240702,143300,3711746450,7410,7390,7410,7350,1455
20240702,143200,3700986320,7380,7330,7380,7330,887
20240702,143100,3694459120,7310,7310,7310,7300,372
20240702,143000,3691740680,7320,7320,7320,7320,10
20240702,142900,3691667480,7320,7320,7320,7320,3
20240702,142800,3691645520,7320,7310,7320,7310,43
20240702,142700,3691331120,7320,7320,7320,7320,6
20240702,142600,3691287200,7310,7310,7310,7310,14
20240702,142500,3691184860,7310,7300,7310,7300,65
20240702,142400,3690710040,7300,7300,7300,7300,20
20240702,142300,3690564040,7300,7300,7300,7300,6
20240702,142200,3690520240,7310,7310,7310,7310,2
20240702,142100,3690505620,7300,7300,7300,7300,224
20240702,142000,3688870420,7300,7300,7300,7300,0
20240702,141900,3688870420,7300,7300,7300,7300,0
20240702,141800,3688870420,7300,7300,7300,7300,0
20240702,141700,3688870420,7300,7300,7300,7300,129
20240702,141600,3687928720,7300,7300,7300,7300,20
20240702,141500,3687782720,7300,7290,7300,7290,524
20240702,141400,3683959580,7240,7240,7240,7240,0
20240702,141300,3683959580,7240,7250,7250,7240,963
20240702,141200,3676986950,7290,7290,7290,7290,21
20240702,141100,3676833860,7300,7300,7300,7300,2
20240702,141000,3676819260,7250,7250,7250,7250,5
20240702,140900,3676783010,7250,7260,7260,7250,69
20240702,140800,3676282170,7250,7250,7250,7250,0
20240702,140700,3676282170,7250,7250,7250,7250,24
20240702,140600,3676108170,7300,7300,7300,7290,28
20240702,140500,3675903780,7300,7270,7300,7270,195
20240702,140400,3674481560,7240,7250,7250,7240,440
20240702,140300,3671295860,7240,7240,7240,7240,140
20240702,140200,3670282260,7240,7230,7240,7230,516
20240702,140100,3666551040,7230,7300,7300,7230,127
20240702,140000,3665631420,7300,7260,7300,7240,97
20240702,135900,3664927020,7260,7270,7270,7260,167
20240702,135800,3663714000,7270,7270,7270,7270,49
20240702,135700,3663357770,7300,7330,7330,7300,384
20240702,135600,3660551570,7340,7330,7340,7330,10
20240702,135500,3660478210,7330,7300,7330,7300,46
20240702,135400,3660141760,7300,7300,7300,7300,1
20240702,135300,3660134460,7300,7290,7300,7290,189
20240702,135200,3658754850,7290,7250,7290,7250,115
20240702,135100,3657916550,7290,7280,7290,7280,20
20240702,135000,3657770760,7270,7230,7270,7230,91
20240702,134900,3657109540,7230,7230,7230,7230,0
20240702,134800,3657109540,7230,7230,7230,7230,81
20240702,134700,3656523910,7220,7220,7220,7220,0
20240702,134600,3656523910,7220,7220,7220,7220,6
20240702,134500,3656480590,7210,7220,7220,7210,34
20240702,134400,3656235350,7210,7220,7220,7210,330
20240702,134300,3653855290,7220,7220,7220,7220,16
20240702,134200,3653739770,7220,7220,7220,7220,115
20240702,134100,3652909470,7220,7220,7220,7220,50
20240702,134000,3652548470,7220,7230,7230,7210,486
20240702,133900,3649038700,7210,7220,7220,7210,65
20240702,133800,3648569640,7210,7210,7210,7210,0
20240702,133700,3648569640,7210,7210,7210,7210,0
20240702,133600,3648569640,7210,7210,7210,7210,0
20240702,133500,3648569640,7210,7210,7210,7210,0
20240702,133400,3648569640,7210,7210,7210,7210,0
20240702,133300,3648569640,7210,7210,7210,7210,208
20240702,133200,3647069960,7200,7200,7200,7200,0
20240702,133100,3647069960,7200,7200,7200,7200,0
20240702,133000,3647069960,7200,7230,7230,7200,2349
20240702,132900,3630105890,7230,7230,7230,7230,161
20240702,132800,3628941860,7250,7250,7250,7250,1
20240702,132700,3628934610,7230,7230,7230,7210,527
20240702,132600,3625127600,7180,7210,7210,7180,6522
20240702,132500,3578191030,7210,7210,7210,7210,23
20240702,132400,3578025200,7270,7250,7270,7250,500
20240702,132300,3574392160,7280,7260,7280,7260,180
20240702,132200,3573084240,7260,7260,7260,7260,0
20240702,132100,3573084240,7260,7210,7260,7210,100
20240702,132000,3572358490,7260,7260,7260,7260,0
20240702,131900,3572358490,7260,7260,7260,7260,22
20240702,131800,3572198770,7270,7200,7270,7200,176
20240702,131700,3570928420,7200,7220,7260,7200,2784
20240702,131600,3550848880,7220,7230,7230,7220,1015
20240702,131500,3543516390,7230,7260,7260,7230,107
20240702,131400,3542742530,7250,7250,7250,7250,109
20240702,131300,3541952280,7260,7260,7260,7260,34
20240702,131200,3541705440,7270,7260,7270,7260,29
20240702,131100,3541494890,7250,7250,7250,7250,0
20240702,131000,3541494890,7250,7250,7250,7250,706
20240702,130900,3536376390,7250,7250,7250,7250,214
20240702,130800,3534824890,7250,7250,7250,7250,0
20240702,130700,3534824890,7250,7250,7250,7250,650
20240702,130600,3530112390,7270,7210,7270,7210,978
20240702,130500,3523045620,7200,7200,7200,7200,0
20240702,130400,3523045620,7200,7210,7210,7200,2
20240702,130300,3523031210,7200,7230,7230,7200,1156
20240702,130200,3514696460,7220,7250,7250,7220,211
20240702,130100,3513167970,7250,7250,7250,7250,40
20240702,130000,3512877970,7250,7240,7250,7240,155
20240702,125900,3511754760,7230,7260,7260,7230,667
20240702,125800,3506918300,7350,7350,7350,7350,2635
20240702,125700,3487551050,7370,7340,7370,7340,713
20240702,125600,3482308670,7340,7330,7340,7330,407
20240702,125500,3479324450,7330,7310,7330,7310,195
20240702,125400,3477895650,7320,7280,7320,7280,1063
20240702,125300,3470116440,7280,7280,7280,7280,2
20240702,125200,3470101880,7250,7250,7250,7250,36
20240702,125100,3469840880,7250,7250,7250,7250,4
20240702,125000,3469811880,7250,7250,7250,7250,2
20240702,124900,3469797380,7260,7260,7260,7260,131
20240702,124800,3468846320,7270,7290,7290,7270,408
20240702,124700,3465875200,7290,7290,7290,7290,43
20240702,124600,3465561730,7290,7290,7290,7290,544
20240702,124500,3461595970,7340,7350,7350,7340,335
20240702,124400,3459134560,7360,7280,7360,7280,507
20240702,124300,3455437260,7270,7260,7270,7260,250
20240702,124200,3453619780,7250,7220,7250,7220,702
20240702,124100,3448530530,7220,7230,7240,7220,95
20240702,124000,3447843550,7190,7210,7230,7170,457
20240702,123900,3444557880,7220,7220,7220,7220,59
20240702,123800,3444131900,7230,7220,7230,7220,274
20240702,123700,3442151610,7210,7180,7210,7170,73
20240702,123600,3441627260,7170,7160,7180,7160,117
20240702,123500,3440789230,7160,7160,7160,7160,202
20240702,123400,3439342910,7160,7160,7160,7160,40
20240702,123300,3439056510,7160,7160,7160,7160,181
20240702,123200,3437760550,7160,7160,7160,7160,0
20240702,123100,3437760550,7160,7160,7160,7160,0
20240702,123000,3437760550,7160,7160,7160,7160,0
20240702,122900,3437760550,7160,7210,7210,7160,492
20240702,122800,3434237780,7160,7220,7220,7160,134
20240702,122700,3433273300,7220,7210,7220,7210,32
20240702,122600,3433042440,7160,7210,7210,7160,144
20240702,122500,3432010440,7210,7190,7210,7160,282
20240702,122400,3429987540,7160,7190,7220,7160,122
20240702,122300,3429110090,7190,7150,7190,7150,117
20240702,122200,3428269540,7140,7140,7140,7140,17
20240702,122100,3428148160,7140,7140,7140,7140,61
20240702,122000,3427712620,7190,7140,7190,7140,16
20240702,121900,3427597830,7190,7150,7190,7140,232
20240702,121800,3425940770,7140,7180,7180,7140,711
20240702,121700,3420844570,7190,7220,7220,7190,260
20240702,121600,3418972420,7200,7200,7200,7200,237
20240702,121500,3417266020,7220,7200,7220,7200,2
20240702,121400,3417251600,7200,7200,7200,7200,50
20240702,121300,3416891600,7210,7210,7210,7210,16
20240702,121200,3416776240,7230,7160,7230,7150,270
20240702,121100,3414839860,7140,7140,7140,7140,0
20240702,121000,3414839860,7140,7140,7140,7140,2
20240702,120900,3414825580,7130,7130,7130,7130,0
20240702,120800,3414825580,7130,7200,7200,7130,3000
20240702,120700,3393388320,7240,7240,7240,7240,50
20240702,120600,3393026320,7250,7190,7250,7180,354
20240702,120500,3390474270,7190,7190,7190,7190,504
20240702,120400,3386850510,7190,7190,7190,7190,1
20240702,120300,3386843320,7180,7180,7180,7180,3
20240702,120200,3386821780,7180,7180,7180,7180,4
20240702,120100,3386793060,7180,7180,7180,7180,3
20240702,120000,3386771520,7190,7190,7190,7190,109
20240702,115900,3385987810,7200,7150,7250,7150,1476
20240702,115800,3375422360,7160,7110,7160,7110,198
20240702,115700,3374012830,7100,7110,7110,7100,200
20240702,115600,3372592820,7100,7110,7110,7100,85
20240702,115500,3371989280,7120,7140,7160,7120,352
20240702,115400,3369472520,7140,7130,7140,7130,542
20240702,115300,3365604010,7140,7140,7140,7140,33
20240702,115200,3365368390,7140,7130,7140,7100,425
20240702,115100,3362336720,7100,7130,7130,7100,28
20240702,115000,3362137860,7080,7080,7080,7080,10
20240702,114900,3362067060,7070,7080,7080,7070,123
20240702,114800,3361197440,7070,7060,7070,7060,3
20240702,114700,3361176240,7060,7060,7060,7060,30
20240702,114600,3360964440,7050,7050,7050,7050,555
20240702,114500,3357051690,7050,7130,7130,7050,6319
20240702,114400,3312341720,7130,7160,7160,7130,157
20240702,114300,3311217630,7150,7130,7160,7130,533
20240702,114200,3307405940,7130,7110,7130,7070,1928
20240702,114100,3293702290,7090,7090,7110,7070,313
20240702,114000,3291486000,7090,7090,7110,7070,709
20240702,113900,3286468610,7110,7090,7110,7090,112
20240702,113800,3285674470,7090,7110,7110,7090,847
20240702,113700,3279658180,7110,7170,7170,7110,71
20240702,113600,3279153250,7100,7180,7180,7100,4090
20240702,113500,3249999440,7160,7250,7260,7160,3739
20240702,113400,3222891760,7250,7200,7260,7140,2178
20240702,113300,3207191610,7220,7220,7220,7200,328
20240702,113200,3204829470,7210,7210,7210,7210,0
20240702,113100,3204829470,7210,7150,7210,7130,2563
20240702,113000,3186374870,7210,7150,7210,7140,355
20240702,112900,3183836810,7210,7180,7210,7180,50
20240702,112800,3183476760,7180,7160,7180,7160,275
20240702,112700,3181504500,7160,7080,7180,7080,1249
20240702,112600,3172641620,7080,7120,7120,7080,1372
20240702,112500,3162903930,7120,7130,7130,7120,404
20240702,112400,3160024730,7140,7140,7140,7140,148
20240702,112300,3158968010,7150,7170,7180,7140,180
20240702,112200,3157680430,7150,7150,7180,7150,1294
20240702,112100,3148428160,7180,7180,7180,7180,0
20240702,112000,3148428160,7180,7160,7180,7150,45
20240702,111900,3148106260,7160,7170,7170,7160,1731
20240702,111800,3135711560,7160,7170,7180,7160,1561
20240702,111700,3124518360,7160,7170,7170,7160,260
20240702,111600,3122654330,7160,7160,7160,7160,271
20240702,111500,3120713970,7160,7160,7160,7160,61
20240702,111400,3120277210,7150,7190,7200,7140,1662
20240702,111300,3108366190,7210,7210,7210,7210,90
20240702,111200,3107717290,7250,7250,7250,7250,110
20240702,111100,3106919790,7260,7160,7260,7160,102
20240702,111000,3106187970,7160,7160,7160,7160,1497
20240702,110900,3095469450,7160,7190,7190,7160,430
20240702,110800,3092388070,7200,7240,7270,7200,3734
20240702,110700,3065452740,7250,7250,7290,7250,1430
20240702,110600,3055084920,7250,7330,7350,7250,233
20240702,110500,3053378270,7330,7250,7330,7240,1451
20240702,110400,3042812570,7250,7250,7270,7240,61
20240702,110300,3042370350,7250,7280,7280,7240,425
20240702,110200,3039289580,7280,7240,7280,7240,7
20240702,110100,3039238730,7280,7280,7280,7280,122
20240702,110000,3038350570,7230,7280,7280,7230,189
20240702,105900,3036982200,7230,7290,7290,7230,345
20240702,105800,3034478080,7290,7250,7290,7230,637
20240702,105700,3029852290,7250,7290,7290,7250,561
20240702,105600,3025784640,7290,7280,7290,7230,2128
20240702,105500,3010370700,7290,7280,7290,7280,11
20240702,105400,3010290520,7280,7260,7290,7260,918
20240702,105300,3003622490,7260,7280,7280,7250,1154
20240702,105200,2995239980,7270,7320,7320,7270,369
20240702,105100,2992550170,7360,7320,7360,7320,51
20240702,105000,2992176810,7360,7360,7390,7340,438
20240702,104900,2988950450,7380,7360,7390,7310,563
20240702,104800,2984801040,7370,7260,7390,7260,351
20240702,104700,2982230900,7300,7230,7300,7220,4331
20240702,104600,2950749760,7240,7250,7250,7240,431
20240702,104500,2947628590,7220,7230,7230,7220,864
20240702,104400,2941390140,7210,7250,7260,7210,694
20240702,104300,2936361200,7250,7260,7270,7250,541
20240702,104200,2932437950,7260,7280,7280,7260,230
20240702,104100,2930765910,7290,7310,7310,7290,1966
20240702,104000,2916414190,7300,7310,7320,7300,338
20240702,103900,2913942460,7310,7400,7410,7300,486
20240702,103800,2910373010,7360,7330,7360,7300,1022
20240702,103700,2902891770,7340,7360,7360,7330,765
20240702,103600,2897264330,7360,7400,7400,7350,258
20240702,103500,2895359800,7400,7470,7470,7400,2152
20240702,103400,2879294400,7470,7380,7500,7380,3274
20240702,103300,2854838110,7380,7170,7380,7170,4180
20240702,103200,2824344680,7150,7120,7180,7100,1502
20240702,103100,2813655030,7140,6980,7150,6970,4136
20240702,103000,2784396960,6970,7200,7200,6960,11936
20240702,102900,2700099750,7140,7250,7260,7140,7280
20240702,102800,2647695840,7260,7290,7290,7250,7468
20240702,102700,2593480300,7300,7390,7410,7300,7936
20240702,102600,2535297390,7410,7390,7450,7360,1400
20240702,102500,2524941200,7410,7410,7450,7390,1297
20240702,102400,2515332510,7400,7400,7430,7380,3005
20240702,102300,2493052170,7380,7560,7560,7340,15686
20240702,102200,2377357010,7620,7600,7650,7510,7509
20240702,102100,2320583120,7600,7710,7710,7600,4206
20240702,102000,2288336220,7710,7790,7840,7710,6733
20240702,101900,2236147970,7790,7850,7850,7790,5673
20240702,101800,2191841220,7900,7870,7900,7840,3303
20240702,101700,2165831600,7840,7840,7910,7830,1571
20240702,101600,2153522390,7840,7880,7900,7820,3532
20240702,101500,2125815070,7850,7950,7960,7840,5199
20240702,101400,2084785870,7880,7980,7980,7880,5309
20240702,101300,2042734860,7980,7910,7980,7910,4351
20240702,101200,2008095150,7940,7900,7940,7890,2438
20240702,101100,1988805930,7900,7890,7900,7890,68
20240702,101000,1988268890,7890,7910,7910,7890,419
20240702,100900,1984962120,7910,7890,7910,7890,2181
20240702,100800,1967732840,7870,7850,7870,7850,1382
20240702,100700,1956870150,7850,7840,7850,7840,999
20240702,100600,1949033360,7840,7810,7840,7800,516
20240702,100500,1945003020,7810,7810,7810,7810,546
20240702,100400,1940738760,7810,7830,7830,7810,1272
20240702,100300,1930804160,7810,7840,7840,7810,1375
20240702,100200,1920049490,7840,7890,7890,7840,131
20240702,100100,1919016710,7890,7880,7900,7880,912
20240702,100000,1911825310,7870,7840,7870,7830,4663
20240702,095900,1875270680,7840,7800,7840,7790,465
20240702,095800,1871636930,7820,7800,7820,7780,1403
20240702,095700,1860701690,7800,7840,7840,7800,238
20240702,095600,1858845250,7800,7790,7850,7790,580
20240702,095500,1854325530,7800,7810,7860,7800,111
20240702,095400,1853459410,7800,7790,7890,7790,962
20240702,095300,1845925260,7790,7790,7790,7790,658
20240702,095200,1840799440,7780,7880,7880,7780,1351
20240702,095100,1830267280,7880,7890,7890,7850,173
20240702,095000,1828908920,7890,7880,7900,7840,668
20240702,094900,1823638490,7890,7890,7890,7890,850
20240702,094800,1816931990,7840,7900,7900,7840,126
20240702,094700,1815937260,7840,7820,7890,7820,1927
20240702,094600,1800834860,7780,7770,7800,7770,694
20240702,094500,1795434470,7770,7830,7830,7770,1265
20240702,094400,1785579740,7830,7830,7830,7800,235
20240702,094300,1783744220,7800,7830,7830,7800,502
20240702,094200,1779827720,7830,7840,7840,7800,1076
20240702,094100,1771391930,7800,7800,7800,7790,1863
20240702,094000,1756863350,7800,7850,7850,7800,813
20240702,093900,1750498280,7850,7820,7850,7820,164
20240702,093800,1749214300,7820,7830,7830,7820,273
20240702,093700,1747077770,7820,7810,7890,7810,290
20240702,093600,1744809170,7810,7860,7890,7810,1637
20240702,093500,1731971050,7850,7900,7950,7850,1077
20240702,093400,1723490010,7900,7940,7950,7900,5396
20240702,093300,1680643250,7950,7930,7950,7920,2796
20240702,093200,1658486330,7930,7920,7940,7910,2794
20240702,093100,1636338690,7920,7810,7920,7810,3750
20240702,093000,1606794650,7810,7760,7810,7760,1344
20240702,092900,1596335010,7810,7750,7810,7740,1768
20240702,092800,1582620210,7750,7770,7770,7750,1440
20240702,092700,1571444500,7770,7820,7820,7770,899
20240702,092600,1564423940,7820,7760,7820,7740,2101
20240702,092500,1548098150,7760,7780,7780,7760,251
20240702,092400,1546146090,7780,7820,7820,7760,4493
20240702,092300,1511158390,7810,7880,7890,7810,1440
20240702,092200,1499843590,7890,7810,7900,7810,1495
20240702,092100,1488095220,7810,7750,7810,7750,3267
20240702,092000,1462711830,7740,7820,7820,7740,2570
20240702,091900,1442783930,7820,7720,7850,7720,2942
20240702,091800,1419837210,7800,7850,7850,7720,8545
20240702,091700,1353510050,7850,8000,8000,7620,14807
20240702,091600,1237244480,8000,8040,8100,8000,9158
20240702,091500,1163752040,8040,8140,8150,7940,15962
20240702,091400,1035683640,8130,7950,8140,7950,14378
20240702,091300,919776360,8010,7820,8030,7810,23364
20240702,091200,734670920,7820,7760,7820,7750,5947
20240702,091100,688324740,7780,7640,7790,7640,8397
20240702,091000,623540650,7650,7610,7650,7610,2492
20240702,090900,604487610,7650,7650,7650,7600,3437
20240702,090800,578260240,7650,7600,7660,7600,2711
20240702,090700,557548420,7600,7550,7600,7540,1999
20240702,090600,542406730,7540,7550,7550,7530,1007
20240702,090500,534819600,7530,7660,7680,7530,11168
20240702,090400,449376720,7660,7540,7700,7540,2259
20240702,090300,432150260,7580,7320,7580,7310,7964
20240702,090200,373053330,7320,7400,7430,7280,9554
20240702,090100,302798330,7400,7530,7540,7400,19459
20240702,090000,157747170,7580,7650,7700,7510,20657