stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240705,185000,1882338100,9100,9100,9100,9100,3322
20240705,184900,1882338100,9100,9100,9100,9100,0
20240705,184800,1882338100,9100,9100,9100,9100,0
20240705,184700,1882338100,9100,9100,9100,9100,0
20240705,184600,1882338100,9100,9100,9100,9100,0
20240705,184500,1882338100,9100,9100,9100,9100,0
20240705,184400,1882338100,9100,9100,9100,9100,0
20240705,184300,1882338100,9100,9100,9100,9100,0
20240705,184200,1882338100,9100,9100,9100,9100,0
20240705,184100,1882338100,9100,9100,9100,9100,0
20240705,184000,1882338100,9100,9100,9100,9100,0
20240705,183900,1882338100,9100,9100,9100,9100,0
20240705,183800,1882338100,9100,9100,9100,9100,0
20240705,183700,1882338100,9100,9100,9100,9100,0
20240705,183600,1882338100,9100,9100,9100,9100,0
20240705,183500,1882338100,9100,9100,9100,9100,0
20240705,183400,1882338100,9100,9100,9100,9100,0
20240705,183300,1882338100,9100,9100,9100,9100,0
20240705,183200,1882338100,9100,9100,9100,9100,0
20240705,183100,1882338100,9100,9100,9100,9100,0
20240705,183000,1882338100,9100,9100,9100,9100,0
20240705,182900,1882338100,9100,9100,9100,9100,0
20240705,182800,1882338100,9100,9100,9100,9100,0
20240705,182700,1882338100,9100,9100,9100,9100,0
20240705,182600,1882338100,9100,9100,9100,9100,0
20240705,182500,1882338100,9100,9100,9100,9100,0
20240705,182400,1882338100,9100,9100,9100,9100,0
20240705,182300,1882338100,9100,9100,9100,9100,0
20240705,182200,1882338100,9100,9100,9100,9100,0
20240705,182100,1882338100,9100,9100,9100,9100,0
20240705,182000,1882338100,9100,9100,9100,9100,3322
20240705,181900,1882338100,9100,9100,9100,9100,0
20240705,181800,1882338100,9100,9100,9100,9100,0
20240705,181700,1882338100,9100,9100,9100,9100,0
20240705,181600,1882338100,9100,9100,9100,9100,0
20240705,181500,1882338100,9100,9100,9100,9100,0
20240705,181400,1882338100,9100,9100,9100,9100,0
20240705,181300,1882338100,9100,9100,9100,9100,0
20240705,181200,1882338100,9100,9100,9100,9100,0
20240705,181100,1882338100,9100,9100,9100,9100,0
20240705,181000,1882338100,9100,9100,9100,9100,0
20240705,180900,1882338100,9100,9100,9100,9100,0
20240705,180800,1882338100,9100,9100,9100,9100,0
20240705,180700,1882338100,9100,9100,9100,9100,0
20240705,180600,1882338100,9100,9100,9100,9100,0
20240705,180500,1882338100,9100,9100,9100,9100,0
20240705,180400,1882338100,9100,9100,9100,9100,0
20240705,180300,1882338100,9100,9100,9100,9100,0
20240705,180200,1882338100,9100,9100,9100,9100,0
20240705,180100,1882338100,9100,9100,9100,9100,0
20240705,180000,1882338100,9100,9100,9100,9100,0
20240705,175900,1882338100,9100,9100,9100,9100,0
20240705,175800,1882338100,9100,9100,9100,9100,0
20240705,175700,1882338100,9100,9100,9100,9100,0
20240705,175600,1882338100,9100,9100,9100,9100,0
20240705,175500,1882338100,9100,9100,9100,9100,0
20240705,175400,1882338100,9100,9100,9100,9100,0
20240705,175300,1882338100,9100,9100,9100,9100,0
20240705,175200,1882338100,9100,9100,9100,9100,0
20240705,175100,1882338100,9100,9100,9100,9100,0
20240705,175000,1882338100,9100,9100,9100,9100,3322
20240705,174900,1882338100,9100,9100,9100,9100,0
20240705,174800,1882338100,9100,9100,9100,9100,0
20240705,174700,1882338100,9100,9100,9100,9100,0
20240705,174600,1882338100,9100,9100,9100,9100,0
20240705,174500,1882338100,9100,9100,9100,9100,0
20240705,174400,1882338100,9100,9100,9100,9100,0
20240705,174300,1882338100,9100,9100,9100,9100,0
20240705,174200,1882338100,9100,9100,9100,9100,0
20240705,174100,1882338100,9100,9100,9100,9100,0
20240705,174000,1882338100,9100,9100,9100,9100,0
20240705,173900,1882338100,9100,9100,9100,9100,0
20240705,173800,1882338100,9100,9100,9100,9100,0
20240705,173700,1882338100,9100,9100,9100,9100,0
20240705,173600,1882338100,9100,9100,9100,9100,0
20240705,173500,1882338100,9100,9100,9100,9100,0
20240705,173400,1882338100,9100,9100,9100,9100,0
20240705,173300,1882338100,9100,9100,9100,9100,0
20240705,173200,1882338100,9100,9100,9100,9100,0
20240705,173100,1882338100,9100,9100,9100,9100,0
20240705,173000,1882338100,9100,9100,9100,9100,0
20240705,172900,1882338100,9100,9100,9100,9100,0
20240705,172800,1882338100,9100,9100,9100,9100,0
20240705,172700,1882338100,9100,9100,9100,9100,0
20240705,172600,1882338100,9100,9100,9100,9100,0
20240705,172500,1882338100,9100,9100,9100,9100,0
20240705,172400,1882338100,9100,9100,9100,9100,0
20240705,172300,1882338100,9100,9100,9100,9100,0
20240705,172200,1882338100,9100,9100,9100,9100,0
20240705,172100,1882338100,9100,9100,9100,9100,0
20240705,172000,1882338100,9100,9100,9100,9100,3322
20240705,171900,1882338100,9100,9100,9100,9100,0
20240705,171800,1882338100,9100,9100,9100,9100,0
20240705,171700,1882338100,9100,9100,9100,9100,0
20240705,171600,1882338100,9100,9100,9100,9100,0
20240705,171500,1882338100,9100,9100,9100,9100,0
20240705,171400,1882338100,9100,9100,9100,9100,0
20240705,171300,1882338100,9100,9100,9100,9100,0
20240705,171200,1882338100,9100,9100,9100,9100,0
20240705,171100,1882338100,9100,9100,9100,9100,0
20240705,171000,1882338100,9100,9100,9100,9100,0
20240705,170900,1882338100,9100,9100,9100,9100,0
20240705,170800,1882338100,9100,9100,9100,9100,0
20240705,170700,1882338100,9100,9100,9100,9100,0
20240705,170600,1882338100,9100,9100,9100,9100,0
20240705,170500,1882338100,9100,9100,9100,9100,0
20240705,170400,1882338100,9100,9100,9100,9100,0
20240705,170300,1882338100,9100,9100,9100,9100,0
20240705,170200,1882338100,9100,9100,9100,9100,0
20240705,170100,1882338100,9100,9100,9100,9100,0
20240705,170000,1882338100,9100,9100,9100,9100,0
20240705,165900,1882338100,9100,9100,9100,9100,0
20240705,165800,1882338100,9100,9100,9100,9100,0
20240705,165700,1882338100,9100,9100,9100,9100,0
20240705,165600,1882338100,9100,9100,9100,9100,0
20240705,165500,1882338100,9100,9100,9100,9100,0
20240705,165400,1882338100,9100,9100,9100,9100,0
20240705,165300,1882338100,9100,9100,9100,9100,0
20240705,165200,1882338100,9100,9100,9100,9100,0
20240705,165100,1882338100,9100,9100,9100,9100,0
20240705,165000,1882338100,9100,9100,9100,9100,3322
20240705,164900,1882338100,9100,9100,9100,9100,0
20240705,164800,1882338100,9100,9100,9100,9100,0
20240705,164700,1882338100,9100,9100,9100,9100,0
20240705,164600,1882338100,9100,9100,9100,9100,0
20240705,164500,1882338100,9100,9100,9100,9100,0
20240705,164400,1882338100,9100,9100,9100,9100,0
20240705,164300,1882338100,9100,9100,9100,9100,0
20240705,164200,1882338100,9100,9100,9100,9100,0
20240705,164100,1882338100,9100,9100,9100,9100,0
20240705,164000,1882338100,9100,9100,9100,9100,0
20240705,163900,1882338100,9100,9100,9100,9100,0
20240705,163800,1882338100,9100,9100,9100,9100,0
20240705,163700,1882338100,9100,9100,9100,9100,0
20240705,163600,1882338100,9100,9100,9100,9100,0
20240705,163500,1882338100,9100,9100,9100,9100,0
20240705,163400,1882338100,9100,9100,9100,9100,0
20240705,163300,1882338100,9100,9100,9100,9100,0
20240705,163200,1882338100,9100,9100,9100,9100,0
20240705,163100,1882338100,9100,9100,9100,9100,0
20240705,163000,1882338100,9100,9100,9100,9100,0
20240705,162900,1882338100,9100,9100,9100,9100,0
20240705,162800,1882338100,9100,9100,9100,9100,0
20240705,162700,1882338100,9100,9100,9100,9100,0
20240705,162600,1882338100,9100,9100,9100,9100,0
20240705,162500,1882338100,9100,9100,9100,9100,0
20240705,162400,1882338100,9100,9100,9100,9100,0
20240705,162300,1882338100,9100,9100,9100,9100,0
20240705,162200,1882338100,9100,9100,9100,9100,0
20240705,162100,1882338100,9100,9100,9100,9100,0
20240705,162000,1882338100,9100,9100,9100,9100,3322
20240705,161900,1882338100,9100,9100,9100,9100,0
20240705,161800,1882338100,9100,9100,9100,9100,0
20240705,161700,1882338100,9100,9100,9100,9100,0
20240705,161600,1882338100,9100,9100,9100,9100,0
20240705,161500,1882338100,9100,9100,9100,9100,0
20240705,161400,1882338100,9100,9100,9100,9100,0
20240705,161300,1882338100,9100,9100,9100,9100,0
20240705,161200,1882338100,9100,9100,9100,9100,0
20240705,161100,1882338100,9100,9100,9100,9100,0
20240705,161000,1882338100,9100,9100,9100,9100,0
20240705,160900,1882338100,9100,9100,9100,9100,0
20240705,160800,1882338100,9100,9100,9100,9100,0
20240705,160700,1882338100,9100,9100,9100,9100,0
20240705,160600,1882338100,9100,9100,9100,9100,0
20240705,160500,1882338100,9100,9100,9100,9100,0
20240705,160400,1882338100,9100,9100,9100,9100,0
20240705,160300,1882338100,9100,9100,9100,9100,0
20240705,160200,1882338100,9100,9100,9100,9100,0
20240705,160100,1882338100,9100,9100,9100,9100,0
20240705,160000,1882338100,9100,9100,9100,9100,0
20240705,155900,1882338100,9100,9100,9100,9100,0
20240705,155800,1882338100,9100,9100,9100,9100,0
20240705,155700,1882338100,9100,9100,9100,9100,0
20240705,155600,1882338100,9100,9100,9100,9100,0
20240705,155500,1882338100,9100,9100,9100,9100,0
20240705,155400,1882338100,9100,9100,9100,9100,0
20240705,155300,1882338100,9100,9100,9100,9100,0
20240705,155200,1882338100,9100,9100,9100,9100,0
20240705,155100,1882338100,9100,9100,9100,9100,0
20240705,155000,1882338100,9100,9100,9100,9100,3322
20240705,154900,1882338100,9100,9100,9100,9100,0
20240705,154800,1882338100,9100,9100,9100,9100,0
20240705,154700,1882338100,9100,9100,9100,9100,0
20240705,154600,1882338100,9100,9100,9100,9100,0
20240705,154500,1882338100,9100,9100,9100,9100,0
20240705,154400,1882338100,9100,9100,9100,9100,0
20240705,154300,1882338100,9100,9100,9100,9100,0
20240705,154200,1882338100,9100,9100,9100,9100,0
20240705,154100,1882338100,9100,9100,9100,9100,0
20240705,154000,1882338100,9100,9100,9100,9100,0
20240705,153900,1882338100,9100,9100,9100,9100,0
20240705,153800,1882338100,9100,9100,9100,9100,0
20240705,153700,1882338100,9100,9100,9100,9100,0
20240705,153600,1882338100,9100,9100,9100,9100,0
20240705,153500,1882338100,9100,9100,9100,9100,0
20240705,153400,1882338100,9100,9100,9100,9100,0
20240705,153300,1882338100,9100,9100,9100,9100,0
20240705,153200,1882338100,9100,9100,9100,9100,0
20240705,153100,1882338100,9100,9100,9100,9100,0
20240705,153000,1882338100,9100,9100,9100,9100,3322
20240705,152900,1852107900,9110,9110,9110,9110,0
20240705,152800,1852107900,9110,9110,9110,9110,0
20240705,152700,1852107900,9110,9110,9110,9110,0
20240705,152600,1852107900,9110,9110,9110,9110,0
20240705,152500,1852107900,9110,9110,9110,9110,0
20240705,152400,1852107900,9110,9110,9110,9110,0
20240705,152300,1852107900,9110,9110,9110,9110,0
20240705,152200,1852107900,9110,9110,9110,9110,0
20240705,152100,1852107900,9110,9110,9110,9110,0
20240705,152000,1852107900,9110,9110,9110,9110,0
20240705,151900,1852107900,9110,9110,9110,9100,94
20240705,151800,1851252380,9100,9100,9110,9100,329
20240705,151700,1848255410,9110,9110,9110,9110,590
20240705,151600,1842880510,9110,9110,9110,9110,121
20240705,151500,1841778200,9120,9120,9120,9110,616
20240705,151400,1836166280,9110,9110,9120,9110,34
20240705,151300,1835856520,9110,9110,9130,9110,353
20240705,151200,1832636290,9110,9110,9120,9110,1003
20240705,151100,1823498020,9110,9100,9130,9100,467
20240705,151000,1819241890,9120,9100,9120,9100,641
20240705,150900,1813402770,9100,9100,9100,9100,122
20240705,150800,1812292570,9110,9120,9120,9100,1466
20240705,150700,1798929500,9120,9110,9120,9110,331
20240705,150600,1795911090,9110,9110,9110,9110,295
20240705,150500,1793223640,9130,9130,9130,9120,478
20240705,150400,1788861530,9130,9130,9130,9120,647
20240705,150300,1782954630,9120,9120,9120,9120,317
20240705,150200,1780063590,9120,9120,9120,9110,136
20240705,150100,1778823380,9130,9120,9130,9110,95
20240705,150000,1777957770,9120,9120,9120,9120,99
20240705,145900,1777054890,9120,9120,9120,9120,22
20240705,145800,1776854250,9130,9120,9130,9110,442
20240705,145700,1772826170,9110,9120,9130,9110,203
20240705,145600,1770974900,9130,9120,9140,9120,624
20240705,145500,1765277880,9130,9120,9130,9110,563
20240705,145400,1760143450,9120,9130,9130,9120,645
20240705,145300,1754254700,9130,9130,9140,9130,215
20240705,145200,1752291740,9140,9120,9140,9120,34
20240705,145100,1751981320,9130,9120,9140,9120,529
20240705,145000,1747151690,9120,9130,9130,9120,265
20240705,144900,1744732550,9120,9120,9130,9120,387
20240705,144800,1741201920,9140,9140,9140,9120,89
20240705,144700,1740389430,9120,9130,9140,9110,718
20240705,144600,1733841260,9140,9110,9140,9110,28
20240705,144500,1733585970,9140,9110,9140,9110,12
20240705,144400,1733476620,9140,9100,9140,9100,139
20240705,144300,1732210400,9110,9110,9110,9100,826
20240705,144200,1724693650,9100,9110,9110,9100,137
20240705,144100,1723445900,9100,9110,9110,9100,50
20240705,144000,1722990610,9110,9110,9110,9100,156
20240705,143900,1721569560,9100,9100,9100,9100,22
20240705,143800,1721369360,9110,9140,9140,9110,4096
20240705,143700,1684014220,9130,9130,9130,9130,312
20240705,143600,1681165660,9140,9130,9140,9130,47
20240705,143500,1680736540,9130,9140,9140,9130,12
20240705,143400,1680626970,9130,9150,9150,9130,163
20240705,143300,1679137360,9140,9160,9160,9140,114
20240705,143200,1678095340,9130,9130,9160,9130,23
20240705,143100,1677885320,9160,9130,9160,9130,24
20240705,143000,1677666140,9160,9130,9160,9130,503
20240705,142900,1673073700,9130,9120,9130,9120,139
20240705,142800,1671804960,9120,9130,9130,9120,17
20240705,142700,1671649860,9130,9130,9130,9120,33
20240705,142600,1671348780,9130,9120,9130,9120,53
20240705,142500,1670865310,9130,9140,9140,9130,2384
20240705,142400,1649084840,9140,9150,9150,9140,1279
20240705,142300,1637393180,9140,9150,9150,9140,13
20240705,142200,1637274340,9140,9150,9150,9140,24
20240705,142100,1637054950,9140,9140,9150,9130,335
20240705,142000,1633995040,9150,9150,9160,9150,2674
20240705,141900,1609527440,9150,9150,9150,9150,21
20240705,141800,1609335290,9150,9190,9190,9150,16
20240705,141700,1609188690,9150,9190,9200,9150,162
20240705,141600,1607701180,9150,9150,9150,9150,289
20240705,141500,1605056830,9160,9200,9200,9160,319
20240705,141400,1602134590,9160,9160,9160,9150,73
20240705,141300,1601465950,9150,9150,9150,9150,1
20240705,141200,1601456800,9160,9150,9160,9150,31
20240705,141100,1601172850,9150,9150,9150,9150,501
20240705,141000,1596588700,9150,9150,9150,9150,30
20240705,140900,1596314200,9150,9150,9150,9150,745
20240705,140800,1589497450,9150,9140,9150,9140,10
20240705,140700,1589405990,9150,9140,9150,9140,572
20240705,140600,1584173370,9140,9140,9150,9140,623
20240705,140500,1578479040,9140,9140,9150,9140,186
20240705,140400,1576778990,9140,9140,9140,9140,809
20240705,140300,1569384730,9140,9140,9140,9130,233
20240705,140200,1567256330,9140,9140,9140,9140,435
20240705,140100,1563280430,9140,9140,9150,9130,388
20240705,140000,1559734250,9140,9170,9170,9130,2004
20240705,135900,1541396880,9190,9190,9190,9190,9
20240705,135800,1541314170,9180,9180,9190,9170,94
20240705,135700,1540450960,9170,9180,9180,9170,168
20240705,135600,1538909300,9180,9190,9190,9170,17
20240705,135500,1538753140,9190,9180,9190,9180,2
20240705,135400,1538734770,9170,9170,9170,9170,4
20240705,135300,1538698090,9170,9170,9170,9170,256
20240705,135200,1536350570,9200,9170,9200,9170,125
20240705,135100,1535201050,9220,9210,9220,9210,38
20240705,135000,1534851020,9150,9210,9220,9150,4184
20240705,134900,1496528660,9180,9210,9210,9180,765
20240705,134800,1489501820,9210,9210,9210,9210,3
20240705,134700,1489474190,9220,9220,9220,9220,25
20240705,134600,1489243690,9180,9220,9220,9180,320
20240705,134500,1486294930,9200,9230,9230,9200,2262
20240705,134400,1465449280,9240,9250,9270,9230,1232
20240705,134300,1454071430,9240,9260,9260,9240,1057
20240705,134200,1444296060,9280,9270,9280,9260,351
20240705,134100,1441042340,9270,9240,9270,9240,747
20240705,134000,1434124550,9230,9270,9270,9220,63
20240705,133900,1433543140,9260,9220,9260,9220,1416
20240705,133800,1420435630,9220,9240,9250,9220,114
20240705,133700,1419384390,9260,9260,9260,9260,0
20240705,133600,1419384390,9260,9250,9260,9250,3006
20240705,133500,1391550770,9260,9220,9260,9210,248
20240705,133400,1389265760,9260,9210,9260,9210,277
20240705,133300,1386713430,9220,9260,9260,9220,1339
20240705,133200,1374356150,9260,9250,9260,9240,567
20240705,133100,1369110080,9260,9270,9270,9250,365
20240705,133000,1365730230,9230,9260,9280,9230,2026
20240705,132900,1346956790,9270,9260,9280,9260,760
20240705,132800,1339909300,9270,9230,9270,9230,2067
20240705,132700,1320806360,9230,9210,9230,9200,386
20240705,132600,1317251480,9230,9190,9230,9190,1898
20240705,132500,1299772360,9190,9200,9200,9190,1762
20240705,132400,1283564560,9190,9190,9200,9190,211
20240705,132300,1281625450,9190,9190,9200,9180,1921
20240705,132200,1263962670,9190,9200,9200,9190,674
20240705,132100,1257765970,9200,9180,9200,9180,782
20240705,132000,1250578580,9180,9170,9180,9170,814
20240705,131900,1243106110,9170,9160,9170,9160,102
20240705,131800,1242171620,9170,9170,9170,9170,313
20240705,131700,1239301410,9170,9170,9170,9170,90
20240705,131600,1238476110,9170,9180,9180,9170,297
20240705,131500,1235751570,9180,9180,9180,9180,5
20240705,131400,1235705670,9170,9170,9170,9170,109
20240705,131300,1234706140,9180,9170,9180,9170,270
20240705,131200,1232228740,9170,9170,9170,9170,12
20240705,131100,1232118700,9170,9170,9170,9170,2
20240705,131000,1232100360,9170,9160,9170,9160,16
20240705,130900,1231953740,9160,9160,9170,9160,80
20240705,130800,1231220930,9170,9160,9170,9160,4
20240705,130700,1231184280,9160,9170,9170,9160,890
20240705,130600,1223030270,9170,9160,9170,9160,220
20240705,130500,1221014070,9170,9190,9190,9170,346
20240705,130400,1217841230,9190,9190,9190,9190,49
20240705,130300,1217390920,9190,9180,9190,9180,324
20240705,130200,1214414590,9190,9170,9190,9170,138
20240705,130100,1213148240,9180,9180,9180,9180,20
20240705,130000,1212964640,9180,9160,9190,9160,252
20240705,125900,1210655240,9190,9190,9190,9160,25
20240705,125800,1210425520,9190,9190,9200,9160,487
20240705,125700,1205950280,9190,9180,9190,9180,674
20240705,125600,1199760730,9180,9170,9180,9170,3768
20240705,125500,1165174600,9170,9170,9170,9160,1052
20240705,125400,1155528760,9160,9150,9160,9150,1771
20240705,125300,1139311930,9150,9150,9150,9150,277
20240705,125200,1136777380,9150,9140,9150,9140,1697
20240705,125100,1121262780,9140,9130,9140,9130,119
20240705,125000,1120176300,9140,9140,9140,9130,105
20240705,124900,1119217630,9140,9130,9140,9130,641
20240705,124800,1113365280,9130,9130,9130,9130,6
20240705,124700,1113310500,9130,9130,9130,9130,2
20240705,124600,1113292240,9130,9130,9130,9130,2
20240705,124500,1113273980,9120,9120,9120,9120,357
20240705,124400,1110018140,9120,9120,9120,9120,107
20240705,124300,1109042300,9120,9120,9120,9120,80
20240705,124200,1108312700,9120,9120,9120,9120,0
20240705,124100,1108312700,9120,9120,9120,9120,29
20240705,124000,1108048220,9120,9120,9120,9120,0
20240705,123900,1108048220,9120,9120,9120,9120,108
20240705,123800,1107063260,9120,9110,9120,9110,838
20240705,123700,1099427200,9110,9110,9110,9110,10
20240705,123600,1099336100,9100,9110,9110,9100,79
20240705,123500,1098617120,9110,9100,9110,9100,57
20240705,123400,1098098410,9100,9100,9100,9100,100
20240705,123300,1097188410,9110,9110,9120,9110,303
20240705,123200,1094428070,9120,9120,9120,9120,0
20240705,123100,1094428070,9120,9120,9120,9120,20
20240705,123000,1094245670,9120,9120,9120,9120,35
20240705,122900,1093926470,9110,9110,9110,9110,0
20240705,122800,1093926470,9110,9120,9120,9110,230
20240705,122700,1091829170,9120,9120,9120,9120,1
20240705,122600,1091820050,9120,9120,9120,9110,146
20240705,122500,1090488630,9120,9120,9120,9120,0
20240705,122400,1090488630,9120,9120,9120,9120,30
20240705,122300,1090215030,9120,9120,9120,9110,11
20240705,122200,1090114720,9120,9120,9120,9120,549
20240705,122100,1085107840,9120,9120,9120,9120,0
20240705,122000,1085107840,9120,9130,9130,9110,2200
20240705,121900,1065058580,9130,9130,9130,9130,1
20240705,121800,1065049450,9130,9130,9130,9130,5
20240705,121700,1065003800,9120,9120,9120,9120,8
20240705,121600,1064930840,9120,9120,9120,9120,20
20240705,121500,1064748440,9120,9120,9120,9100,433
20240705,121400,1060803450,9120,9130,9130,9120,23
20240705,121300,1060593680,9130,9130,9130,9130,318
20240705,121200,1057690340,9120,9130,9130,9120,107
20240705,121100,1056713450,9130,9120,9130,9120,199
20240705,121000,1054898560,9120,9110,9120,9110,5
20240705,120900,1054853000,9110,9110,9110,9110,360
20240705,120800,1051573400,9110,9110,9110,9100,1516
20240705,120700,1037772510,9110,9110,9110,9110,0
20240705,120600,1037772510,9110,9110,9110,9100,609
20240705,120500,1032228870,9120,9120,9120,9120,100
20240705,120400,1031316870,9110,9110,9110,9110,0
20240705,120300,1031316870,9110,9110,9110,9110,0
20240705,120200,1031316870,9110,9110,9110,9110,0
20240705,120100,1031316870,9110,9110,9110,9110,26
20240705,120000,1031080010,9110,9110,9110,9110,0
20240705,115900,1031080010,9110,9110,9110,9100,311
20240705,115800,1028248800,9110,9110,9110,9110,418
20240705,115700,1024440820,9110,9110,9110,9110,100
20240705,115600,1023529820,9100,9110,9110,9100,221
20240705,115500,1021516710,9110,9100,9110,9100,631
20240705,115400,1015768310,9100,9100,9100,9100,184
20240705,115300,1014093910,9110,9110,9110,9110,71
20240705,115200,1013447100,9100,9100,9100,9100,0
20240705,115100,1013447100,9100,9110,9110,9100,367
20240705,115000,1010104120,9100,9110,9110,9100,721
20240705,114900,1003536010,9120,9120,9120,9120,0
20240705,114800,1003536010,9120,9120,9120,9120,0
20240705,114700,1003536010,9120,9120,9120,9120,1
20240705,114600,1003526890,9100,9100,9100,9100,10
20240705,114500,1003435890,9100,9100,9100,9100,59
20240705,114400,1002898990,9100,9100,9100,9100,370
20240705,114300,999531990,9100,9110,9110,9100,263
20240705,114200,997138540,9110,9120,9120,9110,63
20240705,114100,996564490,9120,9120,9120,9120,370
20240705,114000,993190090,9120,9120,9120,9120,100
20240705,113900,992278090,9120,9120,9120,9120,0
20240705,113800,992278090,9120,9120,9130,9120,592
20240705,113700,986875140,9120,9120,9120,9120,50
20240705,113600,986419140,9120,9130,9130,9110,210
20240705,113500,984505900,9110,9130,9130,9110,63
20240705,113400,983931240,9130,9120,9130,9120,1685
20240705,113300,968552730,9110,9100,9110,9100,1802
20240705,113200,952152600,9090,9090,9090,9090,151
20240705,113100,950780010,9100,9100,9100,9100,0
20240705,113000,950780010,9100,9100,9100,9100,5
20240705,112900,950734510,9100,9100,9100,9100,0
20240705,112800,950734510,9100,9100,9100,9100,50
20240705,112700,950279510,9100,9080,9100,9080,63
20240705,112600,949706310,9100,9100,9100,9090,1019
20240705,112500,940436660,9090,9090,9090,9090,1
20240705,112400,940427570,9100,9100,9100,9100,2
20240705,112300,940409370,9100,9100,9100,9100,165
20240705,112200,938907870,9100,9100,9100,9100,0
20240705,112100,938907870,9100,9090,9100,9080,533
20240705,112000,934062610,9100,9100,9120,9090,165
20240705,111900,932561420,9090,9100,9100,9090,300
20240705,111800,929833390,9090,9090,9090,9090,0
20240705,111700,929833390,9090,9110,9110,9090,1348
20240705,111600,917567740,9100,9110,9110,9100,219
20240705,111500,915574710,9120,9120,9120,9120,0
20240705,111400,915574710,9120,9120,9120,9120,41
20240705,111300,915200790,9110,9110,9110,9110,281
20240705,111200,912640880,9110,9110,9110,9110,325
20240705,111100,909680130,9110,9120,9120,9110,832
20240705,111000,902099290,9120,9110,9120,9110,777
20240705,110900,895016730,9110,9110,9110,9110,60
20240705,110800,894470130,9120,9120,9120,9120,105
20240705,110700,893512530,9120,9120,9120,9120,106
20240705,110600,892545810,9120,9120,9130,9120,222
20240705,110500,890521130,9120,9110,9120,9110,305
20240705,110400,887739780,9110,9110,9110,9110,1024
20240705,110300,878411140,9120,9130,9130,9120,120
20240705,110200,877315740,9120,9120,9120,9120,357
20240705,110100,874059900,9120,9110,9120,9110,31
20240705,110000,873777480,9120,9120,9120,9120,336
20240705,105900,870713160,9110,9120,9130,9110,433
20240705,105800,866765800,9120,9110,9130,9110,495
20240705,105700,862252800,9130,9080,9130,9080,6414
20240705,105600,803843530,9090,9090,9100,9090,357
20240705,105500,800596830,9090,9090,9090,9090,702
20240705,105400,794215650,9090,9090,9090,9090,298
20240705,105300,791506830,9090,9090,9090,9090,1000
20240705,105200,782416830,9060,9060,9060,9060,0
20240705,105100,782416830,9060,9060,9060,9060,30
20240705,105000,782145030,9100,9040,9100,9040,2500
20240705,104900,759492660,9030,9030,9030,9030,400
20240705,104800,755880660,9030,9020,9030,9020,675
20240705,104700,749787420,9020,9020,9020,9020,0
20240705,104600,749787420,9020,9020,9020,9020,45
20240705,104500,749381520,9020,9010,9020,9010,500
20240705,104400,744876020,9030,9030,9030,9030,221
20240705,104300,742880390,9030,9030,9030,9030,0
20240705,104200,742880390,9030,9020,9030,9000,8048
20240705,104100,670406360,9030,9040,9040,9030,1570
20240705,104000,656228280,9040,9050,9050,9040,757
20240705,103900,649384000,9050,9050,9050,9050,227
20240705,103800,647329650,9050,9050,9050,9050,200
20240705,103700,645519650,9050,9050,9050,9050,176
20240705,103600,643926850,9050,9050,9050,9050,244
20240705,103500,641718650,9050,9060,9060,9050,1000
20240705,103400,632668530,9060,9060,9060,9060,55
20240705,103300,632170230,9060,9070,9070,9060,1001
20240705,103200,623101160,9060,9060,9060,9060,252
20240705,103100,620818040,9070,9070,9070,9070,225
20240705,103000,618777290,9070,9060,9070,9060,132
20240705,102900,617581050,9070,9060,9070,9060,127
20240705,102800,616429420,9060,9060,9060,9060,3
20240705,102700,616402240,9060,9060,9060,9060,41
20240705,102600,616030780,9050,9050,9050,9050,30
20240705,102500,615759280,9040,9060,9060,9040,1596
20240705,102400,601329590,9070,9070,9070,9070,12
20240705,102300,601220750,9070,9070,9070,9060,296
20240705,102200,598536950,9070,9070,9070,9070,200
20240705,102100,596722950,9070,9070,9070,9070,492
20240705,102000,592260510,9070,9080,9080,9070,2678
20240705,101900,567970830,9090,9090,9090,9080,253
20240705,101800,565673560,9070,9070,9070,9070,225
20240705,101700,563632810,9070,9050,9070,9050,334
20240705,101600,560610010,9050,9060,9060,9050,89
20240705,101500,559804290,9050,9050,9050,9050,1386
20240705,101400,547260990,9060,9060,9060,9060,331
20240705,101300,544262130,9070,9080,9090,9070,1139
20240705,101200,533925270,9090,9090,9090,9090,20
20240705,101100,533743470,9090,9100,9100,9090,95
20240705,101000,532879370,9080,9100,9100,9080,98
20240705,100900,531989510,9080,9090,9100,9080,185
20240705,100800,530307690,9110,9080,9110,9080,129
20240705,100700,529135500,9080,9080,9080,9080,13
20240705,100600,529017460,9080,9090,9090,9080,372
20240705,100500,525639060,9130,9100,9130,9100,7360
20240705,100400,458564980,9110,9070,9110,9070,2770
20240705,100300,433380030,9070,9060,9080,9060,2893
20240705,100200,407117080,9060,9060,9080,9060,275
20240705,100100,404625560,9080,9070,9080,9070,284
20240705,100000,402048990,9070,9070,9090,9060,1528
20240705,095900,388181710,9070,9070,9070,9070,25
20240705,095800,387954960,9060,9050,9080,9040,210
20240705,095700,386054930,9080,9080,9080,9080,1
20240705,095600,386045850,9040,9040,9040,9040,0
20240705,095500,386045850,9040,9070,9070,9040,300
20240705,095400,383330240,9050,9060,9060,9040,800
20240705,095300,376090740,9040,9060,9060,9040,200
20240705,095200,374281230,9050,9070,9070,9040,1100
20240705,095100,364324080,9070,9070,9070,9070,697
20240705,095000,358002290,9060,9050,9060,9050,51
20240705,094900,357540680,9050,9070,9070,9040,931
20240705,094800,349107340,9070,9070,9070,9060,967
20240705,094700,340345150,9070,9070,9070,9060,1350
20240705,094600,328101740,9070,9070,9070,9070,1160
20240705,094500,317580540,9080,9080,9080,9080,10
20240705,094400,317489740,9080,9080,9080,9080,36
20240705,094300,317162860,9080,9070,9080,9070,320
20240705,094200,314258170,9080,9080,9080,9070,481
20240705,094100,309890700,9080,9080,9080,9080,45
20240705,094000,309482100,9080,9080,9080,9080,177
20240705,093900,307874940,9080,9070,9080,9070,640
20240705,093800,302064740,9070,9080,9080,9070,11
20240705,093700,301964960,9070,9080,9080,9070,51
20240705,093600,301502380,9080,9050,9080,9050,3326
20240705,093500,271384640,9060,9070,9070,9060,588
20240705,093400,266055520,9070,9080,9080,9070,132
20240705,093300,264858260,9080,9080,9080,9060,83
20240705,093200,264106160,9060,9090,9090,9060,2216
20240705,093100,243997930,9090,9060,9090,9060,1634
20240705,093000,229178690,9080,9080,9080,9080,10
20240705,092900,229087890,9090,9080,9090,9080,105
20240705,092800,228134440,9080,9070,9080,9060,547
20240705,092700,223175130,9070,9070,9070,9060,2044
20240705,092600,204636100,9070,9070,9090,9070,1293
20240705,092500,192901980,9070,9080,9080,9070,352
20240705,092400,189705830,9080,9080,9080,9080,226
20240705,092300,187653750,9090,9090,9090,9090,314
20240705,092200,184799490,9090,9080,9090,9080,59
20240705,092100,184263300,9080,9080,9080,9080,502
20240705,092000,179705140,9080,9060,9100,9060,4184
20240705,091900,141716200,9100,9080,9100,9050,831
20240705,091800,134174900,9090,9100,9100,9090,119
20240705,091700,133093130,9100,9120,9120,9100,475
20240705,091600,128769260,9120,9120,9120,9120,124
20240705,091500,127638380,9120,9120,9120,9120,220
20240705,091400,125631980,9130,9130,9130,9130,100
20240705,091300,124718980,9130,9140,9140,9130,1239
20240705,091200,113406110,9130,9130,9140,9130,229
20240705,091100,111314240,9130,9120,9130,9110,1112
20240705,091000,101172640,9120,9120,9120,9120,82
20240705,090900,100424800,9120,9120,9120,9110,542
20240705,090800,95482060,9110,9120,9120,9110,690
20240705,090700,89189610,9110,9090,9120,9090,2022
20240705,090600,70786710,9090,9070,9090,9070,97
20240705,090500,69906040,9080,9080,9080,9080,531
20240705,090400,65084560,9080,9050,9080,9050,46
20240705,090300,64668230,9050,9010,9080,9010,676
20240705,090200,58577000,9010,9060,9060,9010,1671
20240705,090100,43462090,9040,8990,9060,8990,41
20240705,090000,43091470,8980,9070,9110,8980,4757