stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240704,185000,2489018660,9070,9070,9070,9070,2781
20240704,184900,2489018660,9070,9070,9070,9070,0
20240704,184800,2489018660,9070,9070,9070,9070,0
20240704,184700,2489018660,9070,9070,9070,9070,0
20240704,184600,2489018660,9070,9070,9070,9070,0
20240704,184500,2489018660,9070,9070,9070,9070,0
20240704,184400,2489018660,9070,9070,9070,9070,0
20240704,184300,2489018660,9070,9070,9070,9070,0
20240704,184200,2489018660,9070,9070,9070,9070,0
20240704,184100,2489018660,9070,9070,9070,9070,0
20240704,184000,2489018660,9070,9070,9070,9070,0
20240704,183900,2489018660,9070,9070,9070,9070,0
20240704,183800,2489018660,9070,9070,9070,9070,0
20240704,183700,2489018660,9070,9070,9070,9070,0
20240704,183600,2489018660,9070,9070,9070,9070,0
20240704,183500,2489018660,9070,9070,9070,9070,0
20240704,183400,2489018660,9070,9070,9070,9070,0
20240704,183300,2489018660,9070,9070,9070,9070,0
20240704,183200,2489018660,9070,9070,9070,9070,0
20240704,183100,2489018660,9070,9070,9070,9070,0
20240704,183000,2489018660,9070,9070,9070,9070,0
20240704,182900,2489018660,9070,9070,9070,9070,0
20240704,182800,2489018660,9070,9070,9070,9070,0
20240704,182700,2489018660,9070,9070,9070,9070,0
20240704,182600,2489018660,9070,9070,9070,9070,0
20240704,182500,2489018660,9070,9070,9070,9070,0
20240704,182400,2489018660,9070,9070,9070,9070,0
20240704,182300,2489018660,9070,9070,9070,9070,0
20240704,182200,2489018660,9070,9070,9070,9070,0
20240704,182100,2489018660,9070,9070,9070,9070,0
20240704,182000,2489018660,9070,9070,9070,9070,2781
20240704,181900,2489018660,9070,9070,9070,9070,0
20240704,181800,2489018660,9070,9070,9070,9070,0
20240704,181700,2489018660,9070,9070,9070,9070,0
20240704,181600,2489018660,9070,9070,9070,9070,0
20240704,181500,2489018660,9070,9070,9070,9070,0
20240704,181400,2489018660,9070,9070,9070,9070,0
20240704,181300,2489018660,9070,9070,9070,9070,0
20240704,181200,2489018660,9070,9070,9070,9070,0
20240704,181100,2489018660,9070,9070,9070,9070,0
20240704,181000,2489018660,9070,9070,9070,9070,0
20240704,180900,2489018660,9070,9070,9070,9070,0
20240704,180800,2489018660,9070,9070,9070,9070,0
20240704,180700,2489018660,9070,9070,9070,9070,0
20240704,180600,2489018660,9070,9070,9070,9070,0
20240704,180500,2489018660,9070,9070,9070,9070,0
20240704,180400,2489018660,9070,9070,9070,9070,0
20240704,180300,2489018660,9070,9070,9070,9070,0
20240704,180200,2489018660,9070,9070,9070,9070,0
20240704,180100,2489018660,9070,9070,9070,9070,0
20240704,180000,2489018660,9070,9070,9070,9070,0
20240704,175900,2489018660,9070,9070,9070,9070,0
20240704,175800,2489018660,9070,9070,9070,9070,0
20240704,175700,2489018660,9070,9070,9070,9070,0
20240704,175600,2489018660,9070,9070,9070,9070,0
20240704,175500,2489018660,9070,9070,9070,9070,0
20240704,175400,2489018660,9070,9070,9070,9070,0
20240704,175300,2489018660,9070,9070,9070,9070,0
20240704,175200,2489018660,9070,9070,9070,9070,0
20240704,175100,2489018660,9070,9070,9070,9070,0
20240704,175000,2489018660,9070,9070,9070,9070,2781
20240704,174900,2489018660,9070,9070,9070,9070,0
20240704,174800,2489018660,9070,9070,9070,9070,0
20240704,174700,2489018660,9070,9070,9070,9070,0
20240704,174600,2489018660,9070,9070,9070,9070,0
20240704,174500,2489018660,9070,9070,9070,9070,0
20240704,174400,2489018660,9070,9070,9070,9070,0
20240704,174300,2489018660,9070,9070,9070,9070,0
20240704,174200,2489018660,9070,9070,9070,9070,0
20240704,174100,2489018660,9070,9070,9070,9070,0
20240704,174000,2489018660,9070,9070,9070,9070,0
20240704,173900,2489018660,9070,9070,9070,9070,0
20240704,173800,2489018660,9070,9070,9070,9070,0
20240704,173700,2489018660,9070,9070,9070,9070,0
20240704,173600,2489018660,9070,9070,9070,9070,0
20240704,173500,2489018660,9070,9070,9070,9070,0
20240704,173400,2489018660,9070,9070,9070,9070,0
20240704,173300,2489018660,9070,9070,9070,9070,0
20240704,173200,2489018660,9070,9070,9070,9070,0
20240704,173100,2489018660,9070,9070,9070,9070,0
20240704,173000,2489018660,9070,9070,9070,9070,0
20240704,172900,2489018660,9070,9070,9070,9070,0
20240704,172800,2489018660,9070,9070,9070,9070,0
20240704,172700,2489018660,9070,9070,9070,9070,0
20240704,172600,2489018660,9070,9070,9070,9070,0
20240704,172500,2489018660,9070,9070,9070,9070,0
20240704,172400,2489018660,9070,9070,9070,9070,0
20240704,172300,2489018660,9070,9070,9070,9070,0
20240704,172200,2489018660,9070,9070,9070,9070,0
20240704,172100,2489018660,9070,9070,9070,9070,0
20240704,172000,2489018660,9070,9070,9070,9070,2781
20240704,171900,2489018660,9070,9070,9070,9070,0
20240704,171800,2489018660,9070,9070,9070,9070,0
20240704,171700,2489018660,9070,9070,9070,9070,0
20240704,171600,2489018660,9070,9070,9070,9070,0
20240704,171500,2489018660,9070,9070,9070,9070,0
20240704,171400,2489018660,9070,9070,9070,9070,0
20240704,171300,2489018660,9070,9070,9070,9070,0
20240704,171200,2489018660,9070,9070,9070,9070,0
20240704,171100,2489018660,9070,9070,9070,9070,0
20240704,171000,2489018660,9070,9070,9070,9070,0
20240704,170900,2489018660,9070,9070,9070,9070,0
20240704,170800,2489018660,9070,9070,9070,9070,0
20240704,170700,2489018660,9070,9070,9070,9070,0
20240704,170600,2489018660,9070,9070,9070,9070,0
20240704,170500,2489018660,9070,9070,9070,9070,0
20240704,170400,2489018660,9070,9070,9070,9070,0
20240704,170300,2489018660,9070,9070,9070,9070,0
20240704,170200,2489018660,9070,9070,9070,9070,0
20240704,170100,2489018660,9070,9070,9070,9070,0
20240704,170000,2489018660,9070,9070,9070,9070,0
20240704,165900,2489018660,9070,9070,9070,9070,0
20240704,165800,2489018660,9070,9070,9070,9070,0
20240704,165700,2489018660,9070,9070,9070,9070,0
20240704,165600,2489018660,9070,9070,9070,9070,0
20240704,165500,2489018660,9070,9070,9070,9070,0
20240704,165400,2489018660,9070,9070,9070,9070,0
20240704,165300,2489018660,9070,9070,9070,9070,0
20240704,165200,2489018660,9070,9070,9070,9070,0
20240704,165100,2489018660,9070,9070,9070,9070,0
20240704,165000,2489018660,9070,9070,9070,9070,2781
20240704,164900,2489018660,9070,9070,9070,9070,0
20240704,164800,2489018660,9070,9070,9070,9070,0
20240704,164700,2489018660,9070,9070,9070,9070,0
20240704,164600,2489018660,9070,9070,9070,9070,0
20240704,164500,2489018660,9070,9070,9070,9070,0
20240704,164400,2489018660,9070,9070,9070,9070,0
20240704,164300,2489018660,9070,9070,9070,9070,0
20240704,164200,2489018660,9070,9070,9070,9070,0
20240704,164100,2489018660,9070,9070,9070,9070,0
20240704,164000,2489018660,9070,9070,9070,9070,0
20240704,163900,2489018660,9070,9070,9070,9070,0
20240704,163800,2489018660,9070,9070,9070,9070,0
20240704,163700,2489018660,9070,9070,9070,9070,0
20240704,163600,2489018660,9070,9070,9070,9070,0
20240704,163500,2489018660,9070,9070,9070,9070,0
20240704,163400,2489018660,9070,9070,9070,9070,0
20240704,163300,2489018660,9070,9070,9070,9070,0
20240704,163200,2489018660,9070,9070,9070,9070,0
20240704,163100,2489018660,9070,9070,9070,9070,0
20240704,163000,2489018660,9070,9070,9070,9070,0
20240704,162900,2489018660,9070,9070,9070,9070,0
20240704,162800,2489018660,9070,9070,9070,9070,0
20240704,162700,2489018660,9070,9070,9070,9070,0
20240704,162600,2489018660,9070,9070,9070,9070,0
20240704,162500,2489018660,9070,9070,9070,9070,0
20240704,162400,2489018660,9070,9070,9070,9070,0
20240704,162300,2489018660,9070,9070,9070,9070,0
20240704,162200,2489018660,9070,9070,9070,9070,0
20240704,162100,2489018660,9070,9070,9070,9070,0
20240704,162000,2489018660,9070,9070,9070,9070,2781
20240704,161900,2489018660,9070,9070,9070,9070,0
20240704,161800,2489018660,9070,9070,9070,9070,0
20240704,161700,2489018660,9070,9070,9070,9070,0
20240704,161600,2489018660,9070,9070,9070,9070,0
20240704,161500,2489018660,9070,9070,9070,9070,0
20240704,161400,2489018660,9070,9070,9070,9070,0
20240704,161300,2489018660,9070,9070,9070,9070,0
20240704,161200,2489018660,9070,9070,9070,9070,0
20240704,161100,2489018660,9070,9070,9070,9070,0
20240704,161000,2489018660,9070,9070,9070,9070,0
20240704,160900,2489018660,9070,9070,9070,9070,0
20240704,160800,2489018660,9070,9070,9070,9070,0
20240704,160700,2489018660,9070,9070,9070,9070,0
20240704,160600,2489018660,9070,9070,9070,9070,0
20240704,160500,2489018660,9070,9070,9070,9070,0
20240704,160400,2489018660,9070,9070,9070,9070,0
20240704,160300,2489018660,9070,9070,9070,9070,0
20240704,160200,2489018660,9070,9070,9070,9070,0
20240704,160100,2489018660,9070,9070,9070,9070,0
20240704,160000,2489018660,9070,9070,9070,9070,0
20240704,155900,2489018660,9070,9070,9070,9070,0
20240704,155800,2489018660,9070,9070,9070,9070,0
20240704,155700,2489018660,9070,9070,9070,9070,0
20240704,155600,2489018660,9070,9070,9070,9070,0
20240704,155500,2489018660,9070,9070,9070,9070,0
20240704,155400,2489018660,9070,9070,9070,9070,0
20240704,155300,2489018660,9070,9070,9070,9070,0
20240704,155200,2489018660,9070,9070,9070,9070,0
20240704,155100,2489018660,9070,9070,9070,9070,0
20240704,155000,2489018660,9070,9070,9070,9070,2781
20240704,154900,2489018660,9070,9070,9070,9070,0
20240704,154800,2489018660,9070,9070,9070,9070,0
20240704,154700,2489018660,9070,9070,9070,9070,0
20240704,154600,2489018660,9070,9070,9070,9070,0
20240704,154500,2489018660,9070,9070,9070,9070,0
20240704,154400,2489018660,9070,9070,9070,9070,0
20240704,154300,2489018660,9070,9070,9070,9070,0
20240704,154200,2489018660,9070,9070,9070,9070,0
20240704,154100,2489018660,9070,9070,9070,9070,0
20240704,154000,2489018660,9070,9070,9070,9070,0
20240704,153900,2489018660,9070,9070,9070,9070,0
20240704,153800,2489018660,9070,9070,9070,9070,0
20240704,153700,2489018660,9070,9070,9070,9070,0
20240704,153600,2489018660,9070,9070,9070,9070,0
20240704,153500,2489018660,9070,9070,9070,9070,0
20240704,153400,2489018660,9070,9070,9070,9070,0
20240704,153300,2489018660,9070,9070,9070,9070,0
20240704,153200,2489018660,9070,9070,9070,9070,0
20240704,153100,2489018660,9070,9070,9070,9070,0
20240704,153000,2489018660,9070,9070,9070,9070,2781
20240704,152900,2463794990,9060,9060,9060,9060,0
20240704,152800,2463794990,9060,9060,9060,9060,0
20240704,152700,2463794990,9060,9060,9060,9060,0
20240704,152600,2463794990,9060,9060,9060,9060,0
20240704,152500,2463794990,9060,9060,9060,9060,0
20240704,152400,2463794990,9060,9060,9060,9060,0
20240704,152300,2463794990,9060,9060,9060,9060,0
20240704,152200,2463794990,9060,9060,9060,9060,0
20240704,152100,2463794990,9060,9060,9060,9060,0
20240704,152000,2463794990,9060,9060,9060,9060,0
20240704,151900,2463794990,9060,9050,9060,9050,1126
20240704,151800,2453594630,9050,9040,9050,9040,59
20240704,151700,2453060760,9050,9050,9050,9040,176
20240704,151600,2451468110,9050,9050,9050,9040,78
20240704,151500,2450762880,9050,9030,9060,9030,681
20240704,151400,2444601990,9040,9040,9040,9030,524
20240704,151300,2439865200,9040,9040,9040,9030,404
20240704,151200,2436213290,9040,9030,9040,9030,133
20240704,151100,2435011490,9040,9030,9040,9030,107
20240704,151000,2434044370,9020,9020,9040,9020,608
20240704,150900,2428552900,9020,9020,9020,9020,23
20240704,150800,2428345440,9020,9020,9020,9010,1014
20240704,150700,2419199210,9020,9030,9030,9020,23
20240704,150600,2418991690,9020,9030,9030,9020,223
20240704,150500,2416980220,9020,9020,9030,9020,418
20240704,150400,2413208140,9020,9030,9030,9020,275
20240704,150300,2410726050,9020,9020,9030,9020,1709
20240704,150200,2395310820,9020,9020,9030,9020,335
20240704,150100,2392288990,9020,9020,9030,9020,17
20240704,150000,2392135640,9020,9020,9030,9020,38
20240704,145900,2391792700,9030,9020,9030,9020,2172
20240704,145800,2372185770,9020,9020,9020,9020,16
20240704,145700,2372041450,9020,9030,9030,9020,40
20240704,145600,2371680460,9020,9030,9030,9020,1045
20240704,145500,2362244280,9030,9030,9040,9030,26
20240704,145400,2362009450,9030,9030,9040,9030,29
20240704,145300,2361747520,9030,9030,9030,9030,29
20240704,145200,2361485650,9030,9030,9040,9030,32
20240704,145100,2361196590,9030,9040,9040,9030,471
20240704,145000,2356938800,9040,9040,9040,9040,69
20240704,144900,2356315040,9040,9040,9040,9040,0
20240704,144800,2356315040,9040,9040,9040,9040,292
20240704,144700,2353675360,9040,9040,9040,9040,104
20240704,144600,2352735200,9040,9040,9040,9030,107
20240704,144500,2351767970,9040,9040,9050,9040,1235
20240704,144400,2340598550,9050,9040,9050,9030,309
20240704,144300,2337806170,9040,9040,9050,9040,407
20240704,144200,2334126390,9050,9050,9050,9050,501
20240704,144100,2329592340,9050,9050,9050,9040,593
20240704,144000,2324230580,9050,9050,9050,9050,2
20240704,143900,2324212480,9040,9040,9040,9040,54
20240704,143800,2323724320,9040,9040,9040,9040,54
20240704,143700,2323236160,9040,9040,9040,9040,1
20240704,143600,2323227120,9040,9040,9040,9040,0
20240704,143500,2323227120,9040,9050,9050,9040,109
20240704,143400,2322241740,9040,9040,9040,9040,330
20240704,143300,2319258540,9040,9040,9040,9040,270
20240704,143200,2316817740,9050,9050,9050,9050,757
20240704,143100,2309966890,9050,9060,9060,9050,63
20240704,143000,2309396690,9060,9060,9060,9050,76
20240704,142900,2308708570,9060,9060,9060,9060,97
20240704,142800,2307829750,9060,9060,9060,9060,100
20240704,142700,2306923750,9060,9070,9070,9060,176
20240704,142600,2305329170,9050,9050,9050,9050,51
20240704,142500,2304867620,9050,9050,9050,9050,2
20240704,142400,2304849520,9030,9050,9050,9030,560
20240704,142300,2299788370,9080,9080,9080,9040,602
20240704,142200,2294334380,9070,9070,9070,9070,143
20240704,142100,2293037370,9060,9060,9060,9060,20
20240704,142000,2292856170,9060,9060,9060,9060,100
20240704,141900,2291950170,9060,9060,9060,9060,0
20240704,141800,2291950170,9060,9060,9060,9060,130
20240704,141700,2290772370,9060,9060,9060,9060,433
20240704,141600,2286849390,9060,9060,9060,9060,0
20240704,141500,2286849390,9060,9060,9060,9060,14
20240704,141400,2286722550,9050,9050,9050,9050,100
20240704,141300,2285817550,9060,9090,9090,9060,16
20240704,141200,2285672560,9090,9070,9090,9070,566
20240704,141100,2280534240,9070,9030,9070,9030,1785
20240704,141000,2264363740,9030,9050,9050,9030,2
20240704,140900,2264345660,9030,9040,9060,9030,1882
20240704,140800,2247332430,9060,9060,9060,9040,135
20240704,140700,2246110860,9040,9050,9050,9040,498
20240704,140600,2241603980,9050,9050,9060,9050,41
20240704,140500,2241232540,9050,9040,9050,9040,781
20240704,140400,2234164790,9050,9040,9050,9040,26
20240704,140300,2233929690,9040,9050,9050,9040,913
20240704,140200,2225672930,9050,9050,9050,9040,409
20240704,140100,2221971500,9050,9050,9050,9050,30
20240704,140000,2221700000,9050,9040,9050,9040,274
20240704,135900,2219222730,9040,9040,9040,9030,136
20240704,135800,2217994310,9040,9030,9040,9030,71
20240704,135700,2217352970,9040,9030,9040,9030,80
20240704,135600,2216630270,9040,9020,9040,9020,25
20240704,135500,2216404670,9040,9040,9040,9040,101
20240704,135400,2215491630,9040,9020,9040,9020,10
20240704,135300,2215401410,9000,9010,9010,9000,1012
20240704,135200,2206286570,9010,9020,9020,9010,3913
20240704,135100,2171014730,9020,9030,9030,9020,200
20240704,135000,2169210450,9030,9030,9030,9030,250
20240704,134900,2166952950,9040,9030,9040,9030,235
20240704,134800,2164830820,9040,9040,9040,9040,20
20240704,134700,2164650020,9040,9030,9040,9030,4
20240704,134600,2164613890,9030,9030,9030,9030,10
20240704,134500,2164523590,9040,9040,9040,9040,4
20240704,134400,2164487430,9040,9020,9040,9020,2
20240704,134300,2164469370,9040,9040,9040,9040,7
20240704,134200,2164406090,9040,9030,9040,9030,600
20240704,134100,2158986500,9030,9030,9030,9030,10
20240704,134000,2158896200,9030,9030,9030,9030,151
20240704,133900,2157532670,9030,9040,9040,9020,245
20240704,133800,2155320720,9030,9030,9030,9030,115
20240704,133700,2154282270,9040,9040,9040,9040,0
20240704,133600,2154282270,9040,9040,9040,9040,4
20240704,133500,2154246110,9040,9040,9040,9040,1
20240704,133400,2154237070,9040,9030,9040,9030,15
20240704,133300,2154101480,9030,9020,9030,9020,111
20240704,133200,2153099650,9020,9030,9030,9020,912
20240704,133100,2144873400,9030,9030,9030,9030,210
20240704,133000,2142977100,9010,9020,9020,9010,136
20240704,132900,2141751180,9010,9010,9010,9010,95
20240704,132800,2140895230,9010,9000,9010,9000,50
20240704,132700,2140445180,9000,9000,9000,9000,0
20240704,132600,2140445180,9000,9000,9000,9000,269
20240704,132500,2138024180,9000,9000,9000,9000,107
20240704,132400,2137061180,9000,9020,9020,9000,328
20240704,132300,2134109150,9000,9000,9000,9000,200
20240704,132200,2132309150,9000,9000,9010,9000,851
20240704,132100,2124649520,9000,9000,9000,9000,41
20240704,132000,2124280520,9000,9000,9000,9000,129
20240704,131900,2123119520,9000,9000,9000,9000,153
20240704,131800,2121742520,9010,9010,9010,8990,2916
20240704,131700,2095505520,9010,9010,9010,9000,140
20240704,131600,2094245400,9010,9010,9010,9000,182
20240704,131500,2092606580,9010,9010,9010,9010,313
20240704,131400,2089786450,9010,9010,9010,9010,5
20240704,131300,2089741400,9000,9000,9000,9000,0
20240704,131200,2089741400,9000,9000,9000,9000,120
20240704,131100,2088661400,9000,9020,9020,9000,614
20240704,131000,2083135280,9000,9010,9010,9000,1390
20240704,130900,2070622380,9010,9010,9010,9010,107
20240704,130800,2069658310,9020,9020,9020,9020,50
20240704,130700,2069207310,9020,9000,9020,9000,1103
20240704,130600,2059278860,9010,9010,9010,9010,0
20240704,130500,2059278860,9010,9000,9010,9000,1048
20240704,130400,2049845910,9010,9010,9010,9010,25
20240704,130300,2049620660,9010,9010,9010,9010,1173
20240704,130200,2039051930,9010,9010,9010,9010,100
20240704,130100,2038150930,9010,9010,9020,9000,2246
20240704,130000,2017934440,9020,9010,9030,9010,1012
20240704,125900,2008816290,9010,9010,9010,9010,38
20240704,125800,2008473910,9010,9010,9010,9010,267
20240704,125700,2006068240,9010,9010,9010,9010,696
20240704,125600,1999797280,9010,9010,9030,9000,1550
20240704,125500,1985840360,9000,9000,9000,9000,1926
20240704,125400,1968506360,9010,9010,9010,9010,77
20240704,125300,1967812590,9010,9010,9020,9010,254
20240704,125200,1965524000,9020,9020,9020,9010,733
20240704,125100,1958916950,9020,9020,9020,9020,281
20240704,125000,1956382330,9020,9020,9020,9020,239
20240704,124900,1954226550,9020,9020,9020,9020,570
20240704,124800,1949085150,9040,9030,9040,9030,241
20240704,124700,1946906570,9020,9030,9040,9020,448
20240704,124600,1942857150,9030,9030,9030,9030,300
20240704,124500,1940148150,9020,9020,9020,9010,373
20240704,124400,1936784750,9020,9020,9020,9020,62
20240704,124300,1936225510,9050,9030,9050,9030,331
20240704,124200,1933235960,9060,9060,9060,9060,1
20240704,124100,1933226900,9040,9010,9040,9010,50
20240704,124000,1932775780,9000,9000,9000,9000,2152
20240704,123900,1913407780,9000,9010,9010,9000,14867
20240704,123800,1779571870,9010,9020,9020,9010,1525
20240704,123700,1765831420,9020,9020,9020,9010,858
20240704,123600,1758097860,9020,9020,9020,9010,3030
20240704,123500,1730794530,9020,9020,9020,9020,148
20240704,123400,1729459570,9020,9020,9020,9020,1492
20240704,123300,1716001730,9030,9030,9030,9030,567
20240704,123200,1710881720,9040,9040,9040,9040,105
20240704,123100,1709932520,9030,9030,9040,9030,1776
20240704,123000,1693893070,9030,9030,9030,9030,423
20240704,122900,1690073380,9030,9030,9030,9020,1647
20240704,122800,1675202090,9030,9050,9060,9030,546
20240704,122700,1670266780,9050,9060,9060,9050,595
20240704,122600,1664880970,9060,9070,9070,9060,814
20240704,122500,1657499080,9070,9070,9070,9070,700
20240704,122400,1651150080,9070,9070,9070,9070,0
20240704,122300,1651150080,9070,9070,9070,9070,0
20240704,122200,1651150080,9070,9070,9070,9070,216
20240704,122100,1649190960,9060,9060,9060,9060,134
20240704,122000,1647976920,9060,9070,9070,9060,332
20240704,121900,1644968970,9060,9060,9060,9060,510
20240704,121800,1640348370,9060,9060,9060,9060,0
20240704,121700,1640348370,9060,9060,9060,9060,700
20240704,121600,1634006370,9060,9060,9060,9060,100
20240704,121500,1633100370,9060,9060,9060,9060,183
20240704,121400,1631442390,9070,9070,9070,9070,0
20240704,121300,1631442390,9070,9060,9070,9060,202
20240704,121200,1629610790,9070,9060,9070,9060,240
20240704,121100,1627436380,9050,9050,9050,9050,3
20240704,121000,1627409230,9050,9060,9060,9050,25
20240704,120900,1627182930,9070,9060,9070,9050,122
20240704,120800,1626078430,9060,9060,9060,9060,2
20240704,120700,1626060310,9040,9040,9040,9040,200
20240704,120600,1624252310,9040,9060,9060,9030,1531
20240704,120500,1610397280,9070,9090,9090,9070,2594
20240704,120400,1586844770,9090,9080,9090,9080,1828
20240704,120300,1570245390,9080,9080,9080,9080,0
20240704,120200,1570245390,9080,9080,9080,9080,1
20240704,120100,1570236310,9080,9090,9090,9080,219
20240704,120000,1568247690,9090,9100,9100,9090,493
20240704,115900,1563766300,9090,9090,9090,9090,1
20240704,115800,1563757210,9090,9090,9090,9090,0
20240704,115700,1563757210,9090,9090,9090,9090,1103
20240704,115600,1553730940,9090,9090,9090,9090,0
20240704,115500,1553730940,9090,9100,9100,9090,500
20240704,115400,1549181940,9100,9100,9100,9100,105
20240704,115300,1548226440,9100,9100,9100,9100,267
20240704,115200,1545796740,9090,9090,9090,9090,342
20240704,115100,1542687960,9090,9090,9100,9090,215
20240704,115000,1540733560,9090,9090,9090,9090,151
20240704,114900,1539360970,9090,9090,9090,9090,129
20240704,114800,1538188360,9090,9090,9090,9090,180
20240704,114700,1536552160,9090,9090,9090,9090,244
20240704,114600,1534334200,9090,9090,9090,9090,161
20240704,114500,1532870710,9090,9100,9100,9090,13
20240704,114400,1532752530,9100,9090,9100,9090,47
20240704,114300,1532324840,9080,9080,9090,9080,318
20240704,114200,1529435660,9080,9080,9080,9080,40
20240704,114100,1529072460,9080,9080,9080,9080,53
20240704,114000,1528591220,9080,9070,9080,9070,2
20240704,113900,1528573070,9060,9070,9070,9060,20
20240704,113800,1528391770,9050,9050,9050,9050,50
20240704,113700,1527939270,9050,9030,9050,9030,6707
20240704,113600,1467373780,9030,9030,9030,9030,12
20240704,113500,1467265420,9030,9030,9030,9020,360
20240704,113400,1464014720,9030,9030,9030,9030,53
20240704,113300,1463536130,9030,9030,9030,9020,6191
20240704,113200,1407692130,9030,9040,9040,9020,1066
20240704,113100,1398076510,9040,9040,9040,9020,2253
20240704,113000,1377730570,9050,9080,9080,9050,202
20240704,112900,1375902050,9080,9080,9080,9080,3
20240704,112800,1375874810,9050,9080,9080,9050,2293
20240704,112700,1355103930,9070,9070,9070,9070,0
20240704,112600,1355103930,9070,9070,9070,9070,100
20240704,112500,1354196930,9060,9060,9060,9060,0
20240704,112400,1354196930,9060,9060,9060,9060,0
20240704,112300,1354196930,9060,9060,9060,9060,0
20240704,112200,1354196930,9060,9070,9070,9060,650
20240704,112100,1348304710,9070,9070,9070,9070,0
20240704,112000,1348304710,9070,9070,9070,9070,51
20240704,111900,1347842140,9090,9090,9090,9090,2
20240704,111800,1347823960,9090,9060,9090,9060,21
20240704,111700,1347633670,9070,9080,9080,9070,365
20240704,111600,1344322220,9080,9080,9080,9080,243
20240704,111500,1342115780,9070,9070,9070,9070,35
20240704,111400,1341798330,9070,9070,9070,9070,34
20240704,111300,1341489950,9080,9080,9080,9080,2
20240704,111200,1341471790,9080,9080,9080,9080,0
20240704,111100,1341471790,9080,9080,9080,9080,1
20240704,111000,1341462710,9070,9070,9070,9070,26
20240704,110900,1341226890,9070,9070,9070,9070,238
20240704,110800,1339068230,9070,9070,9070,9070,0
20240704,110700,1339068230,9070,9070,9070,9070,100
20240704,110600,1338161230,9060,9060,9060,9060,222
20240704,110500,1336149910,9060,9060,9060,9050,951
20240704,110400,1327536650,9060,9050,9060,9050,160
20240704,110300,1326087550,9050,9050,9050,9050,131
20240704,110200,1324902000,9050,9050,9050,9050,162
20240704,110100,1323435900,9060,9060,9060,9060,144
20240704,110000,1322131260,9060,9060,9060,9040,175
20240704,105900,1320546220,9060,9060,9060,9060,315
20240704,105800,1317692320,9060,9050,9060,9050,198
20240704,105700,1315900290,9040,9060,9060,9040,351
20240704,105600,1312723110,9100,9070,9100,9070,55
20240704,105500,1312224230,9020,9090,9090,9020,7494
20240704,105400,1244373700,9090,9100,9100,9090,19
20240704,105300,1244200980,9100,9090,9100,9090,30
20240704,105200,1243927990,9090,9090,9090,9090,10
20240704,105100,1243837090,9100,9110,9110,9100,276
20240704,105000,1241325210,9100,9110,9110,9100,704
20240704,104900,1234918780,9110,9110,9110,9110,136
20240704,104800,1233679820,9130,9130,9130,9130,6
20240704,104700,1233625040,9130,9130,9130,9110,403
20240704,104600,1229951770,9140,9140,9140,9140,100
20240704,104500,1229037770,9140,9130,9140,9120,1858
20240704,104400,1212083120,9140,9140,9140,9140,1
20240704,104300,1212073980,9140,9140,9140,9140,20
20240704,104200,1211891180,9140,9140,9140,9140,27
20240704,104100,1211644400,9140,9140,9140,9140,22
20240704,104000,1211443320,9130,9130,9130,9130,292
20240704,103900,1208777360,9130,9130,9130,9120,353
20240704,103800,1205557910,9130,9130,9130,9130,85
20240704,103700,1204781860,9120,9140,9140,9120,1438
20240704,103600,1191653580,9140,9140,9140,9130,547
20240704,103500,1186658160,9150,9150,9150,9150,100
20240704,103400,1185743160,9140,9140,9140,9140,0
20240704,103300,1185743160,9140,9140,9140,9140,172
20240704,103200,1184171080,9140,9140,9140,9130,458
20240704,103100,1179986960,9140,9170,9170,9140,2230
20240704,103000,1159553240,9170,9170,9170,9170,119
20240704,102900,1158462010,9170,9160,9170,9160,206
20240704,102800,1156574260,9160,9150,9160,9150,268
20240704,102700,1154121960,9150,9140,9150,9140,166
20240704,102600,1152603070,9130,9130,9130,9130,0
20240704,102500,1152603070,9130,9130,9130,9130,0
20240704,102400,1152603070,9130,9130,9130,9130,0
20240704,102300,1152603070,9130,9140,9140,9130,70
20240704,102200,1151963920,9160,9140,9160,9130,342
20240704,102100,1148839260,9140,9130,9140,9130,97
20240704,102000,1147952770,9130,9150,9150,9130,1092
20240704,101900,1137967750,9150,9150,9150,9150,501
20240704,101800,1133383600,9140,9150,9150,9140,612
20240704,101700,1127789410,9150,9140,9150,9140,174
20240704,101600,1126198060,9150,9110,9150,9110,959
20240704,101500,1117454480,9110,9110,9110,9110,0
20240704,101400,1117454480,9110,9110,9110,9100,269
20240704,101300,1115005950,9110,9110,9110,9100,112
20240704,101200,1113985640,9110,9110,9110,9100,127
20240704,101100,1112828680,9110,9110,9110,9110,29
20240704,101000,1112564490,9100,9100,9100,9100,35
20240704,100900,1112245990,9110,9100,9110,9100,1711
20240704,100800,1096664420,9100,9090,9100,9090,372
20240704,100700,1093280680,9080,9070,9080,9070,660
20240704,100600,1087288950,9050,9050,9050,9050,91
20240704,100500,1086465400,9050,9070,9070,9040,166
20240704,100400,1084963940,9050,9080,9080,9050,148
20240704,100300,1083624010,9080,9050,9080,9020,5118
20240704,100200,1037378380,9050,9060,9080,9050,2525
20240704,100100,1014521780,9060,9060,9060,9060,128
20240704,100000,1013362100,9080,9070,9080,9070,1215
20240704,095900,1002340280,9070,9080,9080,9070,695
20240704,095800,996030010,9080,9090,9090,9080,1010
20240704,095700,986859110,9090,9090,9090,9080,103
20240704,095600,985922850,9080,9090,9090,9080,9
20240704,095500,985841080,9090,9090,9090,9090,222
20240704,095400,983823100,9100,9080,9100,9060,810
20240704,095300,976461870,9080,9090,9090,9080,271
20240704,095200,974001030,9080,9100,9100,9080,932
20240704,095100,965528260,9090,9100,9100,9090,530
20240704,095000,960710260,9100,9090,9100,9090,401
20240704,094900,957063860,9090,9090,9090,9090,101
20240704,094800,956145770,9100,9100,9100,9100,456
20240704,094700,951996170,9100,9110,9110,9090,1188
20240704,094600,941177540,9120,9130,9140,9080,2216
20240704,094500,920997600,9140,9130,9140,9130,90
20240704,094400,920175860,9120,9120,9120,9120,163
20240704,094300,918689300,9120,9110,9120,9110,316
20240704,094200,915808450,9110,9120,9120,9110,2
20240704,094100,915790220,9120,9120,9120,9120,529
20240704,094000,910965740,9100,9100,9100,9100,501
20240704,093900,906406640,9100,9120,9120,9100,476
20240704,093800,902070100,9120,9110,9120,9110,668
20240704,093700,895979380,9110,9120,9120,9110,260
20240704,093600,893609180,9120,9100,9120,9100,1249
20240704,093500,882231410,9100,9100,9100,9100,84
20240704,093400,881467010,9100,9140,9140,9100,319
20240704,093300,878559640,9120,9110,9150,9110,1374
20240704,093200,866024470,9120,9050,9120,9050,8703
20240704,093100,787134960,9050,9050,9050,9040,1687
20240704,093000,771868900,9050,9040,9050,9040,401
20240704,092900,768241990,9040,9050,9050,9040,3226
20240704,092800,739068450,9050,9040,9050,9040,914
20240704,092700,730796780,9050,9030,9050,9030,3856
20240704,092600,695908880,9030,9020,9030,9020,65
20240704,092500,695321980,9020,9030,9030,9020,129
20240704,092400,694157330,9030,9030,9030,9020,122
20240704,092300,693055720,9040,9050,9050,9040,16
20240704,092200,692911040,9050,9120,9120,9050,2017
20240704,092100,674606870,9120,9010,9190,9010,6553
20240704,092000,615140230,9010,9010,9010,9000,2037
20240704,091900,596798190,9000,9000,9020,9000,7474
20240704,091800,529529040,9000,9020,9020,9000,2865
20240704,091700,503729080,9030,9020,9030,9010,4041
20240704,091600,467301310,9020,9020,9030,9000,10687
20240704,091500,371018650,9020,9040,9040,9010,2370
20240704,091400,349637570,9040,9040,9040,9030,510
20240704,091300,345028170,9030,9050,9060,9030,602
20240704,091200,339588630,9050,9060,9060,9040,3641
20240704,091100,306630250,9060,9090,9100,9060,688
20240704,091000,300385130,9090,9090,9090,9090,138
20240704,090900,299130710,9090,9080,9100,9070,487
20240704,090800,294711200,9060,9110,9110,9060,1439
20240704,090700,281650310,9120,9110,9120,9100,215
20240704,090600,279691580,9110,9070,9110,9070,12613
20240704,090500,165287080,9060,9100,9120,9050,875
20240704,090400,157345920,9100,9050,9100,9050,2835
20240704,090300,131595600,9050,9050,9080,9040,1632
20240704,090200,116818350,9040,9050,9090,9040,634
20240704,090100,111080600,9090,9080,9100,8980,8476
20240704,090000,34614370,9080,9140,9140,9080,3678