stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240708,193300,3683632470,6860,6860,6860,6860,3429
20240708,193200,3683632470,6860,6860,6860,6860,0
20240708,193100,3683632470,6860,6860,6860,6860,0
20240708,193000,3683632470,6860,6860,6860,6860,0
20240708,192900,3683632470,6860,6860,6860,6860,0
20240708,192800,3683632470,6860,6860,6860,6860,0
20240708,192700,3683632470,6860,6860,6860,6860,0
20240708,192600,3683632470,6860,6860,6860,6860,0
20240708,192500,3683632470,6860,6860,6860,6860,0
20240708,192400,3683632470,6860,6860,6860,6860,0
20240708,192300,3683632470,6860,6860,6860,6860,0
20240708,192200,3683632470,6860,6860,6860,6860,0
20240708,192100,3683632470,6860,6860,6860,6860,0
20240708,192000,3683632470,6860,6860,6860,6860,0
20240708,191900,3683632470,6860,6860,6860,6860,0
20240708,191800,3683632470,6860,6860,6860,6860,0
20240708,191700,3683632470,6860,6860,6860,6860,0
20240708,191600,3683632470,6860,6860,6860,6860,0
20240708,191500,3683632470,6860,6860,6860,6860,0
20240708,191400,3683632470,6860,6860,6860,6860,0
20240708,191300,3683632470,6860,6860,6860,6860,0
20240708,191200,3683632470,6860,6860,6860,6860,0
20240708,191100,3683632470,6860,6860,6860,6860,0
20240708,191000,3683632470,6860,6860,6860,6860,0
20240708,190900,3683632470,6860,6860,6860,6860,0
20240708,190800,3683632470,6860,6860,6860,6860,0
20240708,190700,3683632470,6860,6860,6860,6860,0
20240708,190600,3683632470,6860,6860,6860,6860,0
20240708,190500,3683632470,6860,6860,6860,6860,0
20240708,190400,3683632470,6860,6860,6860,6860,0
20240708,190300,3683632470,6860,6860,6860,6860,3429
20240708,190200,3683632470,6860,6860,6860,6860,0
20240708,190100,3683632470,6860,6860,6860,6860,0
20240708,190000,3683632470,6860,6860,6860,6860,0
20240708,185900,3683632470,6860,6860,6860,6860,0
20240708,185800,3683632470,6860,6860,6860,6860,0
20240708,185700,3683632470,6860,6860,6860,6860,0
20240708,185600,3683632470,6860,6860,6860,6860,0
20240708,185500,3683632470,6860,6860,6860,6860,0
20240708,185400,3683632470,6860,6860,6860,6860,0
20240708,185300,3683632470,6860,6860,6860,6860,0
20240708,185200,3683632470,6860,6860,6860,6860,0
20240708,185100,3683632470,6860,6860,6860,6860,0
20240708,185000,3683632470,6860,6860,6860,6860,0
20240708,184900,3683632470,6860,6860,6860,6860,0
20240708,184800,3683632470,6860,6860,6860,6860,0
20240708,184700,3683632470,6860,6860,6860,6860,0
20240708,184600,3683632470,6860,6860,6860,6860,0
20240708,184500,3683632470,6860,6860,6860,6860,0
20240708,184400,3683632470,6860,6860,6860,6860,0
20240708,184300,3683632470,6860,6860,6860,6860,0
20240708,184200,3683632470,6860,6860,6860,6860,0
20240708,184100,3683632470,6860,6860,6860,6860,0
20240708,184000,3683632470,6860,6860,6860,6860,0
20240708,183900,3683632470,6860,6860,6860,6860,0
20240708,183800,3683632470,6860,6860,6860,6860,0
20240708,183700,3683632470,6860,6860,6860,6860,0
20240708,183600,3683632470,6860,6860,6860,6860,0
20240708,183500,3683632470,6860,6860,6860,6860,0
20240708,183400,3683632470,6860,6860,6860,6860,0
20240708,183300,3683632470,6860,6860,6860,6860,3429
20240708,183200,3683632470,6860,6860,6860,6860,0
20240708,183100,3683632470,6860,6860,6860,6860,0
20240708,183000,3683632470,6860,6860,6860,6860,0
20240708,182900,3683632470,6860,6860,6860,6860,0
20240708,182800,3683632470,6860,6860,6860,6860,0
20240708,182700,3683632470,6860,6860,6860,6860,0
20240708,182600,3683632470,6860,6860,6860,6860,0
20240708,182500,3683632470,6860,6860,6860,6860,0
20240708,182400,3683632470,6860,6860,6860,6860,0
20240708,182300,3683632470,6860,6860,6860,6860,0
20240708,182200,3683632470,6860,6860,6860,6860,0
20240708,182100,3683632470,6860,6860,6860,6860,0
20240708,182000,3683632470,6860,6860,6860,6860,0
20240708,181900,3683632470,6860,6860,6860,6860,0
20240708,181800,3683632470,6860,6860,6860,6860,0
20240708,181700,3683632470,6860,6860,6860,6860,0
20240708,181600,3683632470,6860,6860,6860,6860,0
20240708,181500,3683632470,6860,6860,6860,6860,0
20240708,181400,3683632470,6860,6860,6860,6860,0
20240708,181300,3683632470,6860,6860,6860,6860,0
20240708,181200,3683632470,6860,6860,6860,6860,0
20240708,181100,3683632470,6860,6860,6860,6860,0
20240708,181000,3683632470,6860,6860,6860,6860,0
20240708,180900,3683632470,6860,6860,6860,6860,0
20240708,180800,3683632470,6860,6860,6860,6860,0
20240708,180700,3683632470,6860,6860,6860,6860,0
20240708,180600,3683632470,6860,6860,6860,6860,0
20240708,180500,3683632470,6860,6860,6860,6860,0
20240708,180400,3683632470,6860,6860,6860,6860,0
20240708,180300,3683632470,6860,6860,6860,6860,3429
20240708,180200,3683632470,6860,6860,6860,6860,0
20240708,180100,3683632470,6860,6860,6860,6860,0
20240708,180000,3683632470,6860,6860,6860,6860,0
20240708,175900,3683632470,6860,6860,6860,6860,0
20240708,175800,3683632470,6860,6860,6860,6860,0
20240708,175700,3683632470,6860,6860,6860,6860,0
20240708,175600,3683632470,6860,6860,6860,6860,0
20240708,175500,3683632470,6860,6860,6860,6860,0
20240708,175400,3683632470,6860,6860,6860,6860,0
20240708,175300,3683632470,6860,6860,6860,6860,0
20240708,175200,3683632470,6860,6860,6860,6860,0
20240708,175100,3683632470,6860,6860,6860,6860,0
20240708,175000,3683632470,6860,6860,6860,6860,0
20240708,174900,3683632470,6860,6860,6860,6860,0
20240708,174800,3683632470,6860,6860,6860,6860,0
20240708,174700,3683632470,6860,6860,6860,6860,0
20240708,174600,3683632470,6860,6860,6860,6860,0
20240708,174500,3683632470,6860,6860,6860,6860,0
20240708,174400,3683632470,6860,6860,6860,6860,0
20240708,174300,3683632470,6860,6860,6860,6860,0
20240708,174200,3683632470,6860,6860,6860,6860,0
20240708,174100,3683632470,6860,6860,6860,6860,0
20240708,174000,3683632470,6860,6860,6860,6860,0
20240708,173900,3683632470,6860,6860,6860,6860,0
20240708,173800,3683632470,6860,6860,6860,6860,0
20240708,173700,3683632470,6860,6860,6860,6860,0
20240708,173600,3683632470,6860,6860,6860,6860,0
20240708,173500,3683632470,6860,6860,6860,6860,0
20240708,173400,3683632470,6860,6860,6860,6860,0
20240708,173300,3683632470,6860,6860,6860,6860,3429
20240708,173200,3683632470,6860,6860,6860,6860,0
20240708,173100,3683632470,6860,6860,6860,6860,0
20240708,173000,3683632470,6860,6860,6860,6860,0
20240708,172900,3683632470,6860,6860,6860,6860,0
20240708,172800,3683632470,6860,6860,6860,6860,0
20240708,172700,3683632470,6860,6860,6860,6860,0
20240708,172600,3683632470,6860,6860,6860,6860,0
20240708,172500,3683632470,6860,6860,6860,6860,0
20240708,172400,3683632470,6860,6860,6860,6860,0
20240708,172300,3683632470,6860,6860,6860,6860,0
20240708,172200,3683632470,6860,6860,6860,6860,0
20240708,172100,3683632470,6860,6860,6860,6860,0
20240708,172000,3683632470,6860,6860,6860,6860,0
20240708,171900,3683632470,6860,6860,6860,6860,0
20240708,171800,3683632470,6860,6860,6860,6860,0
20240708,171700,3683632470,6860,6860,6860,6860,0
20240708,171600,3683632470,6860,6860,6860,6860,0
20240708,171500,3683632470,6860,6860,6860,6860,0
20240708,171400,3683632470,6860,6860,6860,6860,0
20240708,171300,3683632470,6860,6860,6860,6860,0
20240708,171200,3683632470,6860,6860,6860,6860,0
20240708,171100,3683632470,6860,6860,6860,6860,0
20240708,171000,3683632470,6860,6860,6860,6860,0
20240708,170900,3683632470,6860,6860,6860,6860,0
20240708,170800,3683632470,6860,6860,6860,6860,0
20240708,170700,3683632470,6860,6860,6860,6860,0
20240708,170600,3683632470,6860,6860,6860,6860,0
20240708,170500,3683632470,6860,6860,6860,6860,0
20240708,170400,3683632470,6860,6860,6860,6860,0
20240708,170300,3683632470,6860,6860,6860,6860,3429
20240708,170200,3683632470,6860,6860,6860,6860,0
20240708,170100,3683632470,6860,6860,6860,6860,0
20240708,170000,3683632470,6860,6860,6860,6860,0
20240708,165900,3683632470,6860,6860,6860,6860,0
20240708,165800,3683632470,6860,6860,6860,6860,0
20240708,165700,3683632470,6860,6860,6860,6860,0
20240708,165600,3683632470,6860,6860,6860,6860,0
20240708,165500,3683632470,6860,6860,6860,6860,0
20240708,165400,3683632470,6860,6860,6860,6860,0
20240708,165300,3683632470,6860,6860,6860,6860,0
20240708,165200,3683632470,6860,6860,6860,6860,0
20240708,165100,3683632470,6860,6860,6860,6860,0
20240708,165000,3683632470,6860,6860,6860,6860,0
20240708,164900,3683632470,6860,6860,6860,6860,0
20240708,164800,3683632470,6860,6860,6860,6860,0
20240708,164700,3683632470,6860,6860,6860,6860,0
20240708,164600,3683632470,6860,6860,6860,6860,0
20240708,164500,3683632470,6860,6860,6860,6860,0
20240708,164400,3683632470,6860,6860,6860,6860,0
20240708,164300,3683632470,6860,6860,6860,6860,0
20240708,164200,3683632470,6860,6860,6860,6860,0
20240708,164100,3683632470,6860,6860,6860,6860,0
20240708,164000,3683632470,6860,6860,6860,6860,0
20240708,163900,3683632470,6860,6860,6860,6860,0
20240708,163800,3683632470,6860,6860,6860,6860,0
20240708,163700,3683632470,6860,6860,6860,6860,0
20240708,163600,3683632470,6860,6860,6860,6860,0
20240708,163500,3683632470,6860,6860,6860,6860,0
20240708,163400,3683632470,6860,6860,6860,6860,0
20240708,163300,3683632470,6860,6860,6860,6860,3429
20240708,163200,3683632470,6860,6860,6860,6860,0
20240708,163100,3683632470,6860,6860,6860,6860,0
20240708,163000,3683632470,6860,6860,6860,6860,0
20240708,162900,3683632470,6860,6860,6860,6860,0
20240708,162800,3683632470,6860,6860,6860,6860,0
20240708,162700,3683632470,6860,6860,6860,6860,0
20240708,162600,3683632470,6860,6860,6860,6860,0
20240708,162500,3683632470,6860,6860,6860,6860,0
20240708,162400,3683632470,6860,6860,6860,6860,0
20240708,162300,3683632470,6860,6860,6860,6860,0
20240708,162200,3683632470,6860,6860,6860,6860,0
20240708,162100,3683632470,6860,6860,6860,6860,0
20240708,162000,3683632470,6860,6860,6860,6860,0
20240708,161900,3683632470,6860,6860,6860,6860,0
20240708,161800,3683632470,6860,6860,6860,6860,0
20240708,161700,3683632470,6860,6860,6860,6860,0
20240708,161600,3683632470,6860,6860,6860,6860,0
20240708,161500,3683632470,6860,6860,6860,6860,0
20240708,161400,3683632470,6860,6860,6860,6860,0
20240708,161300,3683632470,6860,6860,6860,6860,0
20240708,161200,3683632470,6860,6860,6860,6860,0
20240708,161100,3683632470,6860,6860,6860,6860,0
20240708,161000,3683632470,6860,6860,6860,6860,0
20240708,160900,3683632470,6860,6860,6860,6860,0
20240708,160800,3683632470,6860,6860,6860,6860,0
20240708,160700,3683632470,6860,6860,6860,6860,0
20240708,160600,3683632470,6860,6860,6860,6860,0
20240708,160500,3683632470,6860,6860,6860,6860,0
20240708,160400,3683632470,6860,6860,6860,6860,0
20240708,160300,3683632470,6860,6860,6860,6860,3429
20240708,160200,3683632470,6860,6860,6860,6860,0
20240708,160100,3683632470,6860,6860,6860,6860,0
20240708,160000,3683632470,6860,6860,6860,6860,0
20240708,155900,3683632470,6860,6860,6860,6860,0
20240708,155800,3683632470,6860,6860,6860,6860,0
20240708,155700,3683632470,6860,6860,6860,6860,0
20240708,155600,3683632470,6860,6860,6860,6860,0
20240708,155500,3683632470,6860,6860,6860,6860,0
20240708,155400,3683632470,6860,6860,6860,6860,0
20240708,155300,3683632470,6860,6860,6860,6860,0
20240708,155200,3683632470,6860,6860,6860,6860,0
20240708,155100,3683632470,6860,6860,6860,6860,0
20240708,155000,3683632470,6860,6860,6860,6860,0
20240708,154900,3683632470,6860,6860,6860,6860,0
20240708,154800,3683632470,6860,6860,6860,6860,0
20240708,154700,3683632470,6860,6860,6860,6860,0
20240708,154600,3683632470,6860,6860,6860,6860,0
20240708,154500,3683632470,6860,6860,6860,6860,0
20240708,154400,3683632470,6860,6860,6860,6860,0
20240708,154300,3683632470,6860,6860,6860,6860,0
20240708,154200,3683632470,6860,6860,6860,6860,0
20240708,154100,3683632470,6860,6860,6860,6860,0
20240708,154000,3683632470,6860,6860,6860,6860,0
20240708,153900,3683632470,6860,6860,6860,6860,0
20240708,153800,3683632470,6860,6860,6860,6860,0
20240708,153700,3683632470,6860,6860,6860,6860,0
20240708,153600,3683632470,6860,6860,6860,6860,0
20240708,153500,3683632470,6860,6860,6860,6860,0
20240708,153400,3683632470,6860,6860,6860,6860,0
20240708,153300,3683632470,6860,6860,6860,6860,3429
20240708,153200,3683632470,6860,6860,6860,6860,0
20240708,153100,3683632470,6860,6860,6860,6860,0
20240708,153000,3683632470,6860,6860,6860,6860,3429
20240708,152900,3660109530,6850,6850,6850,6850,0
20240708,152800,3660109530,6850,6850,6850,6850,0
20240708,152700,3660109530,6850,6850,6850,6850,0
20240708,152600,3660109530,6850,6850,6850,6850,0
20240708,152500,3660109530,6850,6850,6850,6850,0
20240708,152400,3660109530,6850,6850,6850,6850,0
20240708,152300,3660109530,6850,6850,6850,6850,0
20240708,152200,3660109530,6850,6850,6850,6850,0
20240708,152100,3660109530,6850,6850,6850,6850,0
20240708,152000,3660109530,6850,6850,6850,6850,0
20240708,151900,3660109530,6850,6850,6850,6820,822
20240708,151800,3654500040,6850,6850,6850,6850,140
20240708,151700,3653541040,6860,6850,6860,6820,2307
20240708,151600,3637786990,6850,6850,6860,6850,507
20240708,151500,3634309040,6860,6850,6860,6850,384
20240708,151400,3631674850,6860,6840,6860,6840,150
20240708,151300,3630647830,6860,6850,6860,6840,864
20240708,151200,3624727660,6850,6850,6850,6850,0
20240708,151100,3624727660,6850,6850,6850,6850,101
20240708,151000,3624035810,6850,6850,6850,6850,715
20240708,150900,3619138060,6820,6840,6850,6820,368
20240708,150800,3616619810,6820,6820,6820,6820,236
20240708,150700,3615010290,6820,6820,6820,6820,411
20240708,150600,3612207270,6820,6820,6840,6820,238
20240708,150500,3610583970,6820,6820,6820,6820,60
20240708,150400,3610174770,6820,6820,6820,6820,100
20240708,150300,3609492770,6820,6810,6820,6810,1115
20240708,150200,3601895990,6820,6830,6830,6820,638
20240708,150100,3597544820,6830,6830,6830,6830,621
20240708,150000,3593303390,6840,6830,6840,6830,203
20240708,145900,3591916880,6830,6840,6840,6830,591
20240708,145800,3587874550,6840,6840,6840,6840,60
20240708,145700,3587464150,6840,6850,6850,6840,8
20240708,145600,3587409410,6840,6840,6840,6840,539
20240708,145500,3583722650,6840,6840,6840,6840,1
20240708,145400,3583715810,6840,6840,6840,6840,311
20240708,145300,3581588570,6840,6840,6840,6830,994
20240708,145200,3574790610,6840,6850,6850,6840,91
20240708,145100,3574168070,6850,6850,6850,6850,1
20240708,145000,3574161220,6830,6830,6830,6830,36
20240708,144900,3573915340,6830,6850,6850,6830,52
20240708,144800,3573560160,6830,6830,6830,6830,0
20240708,144700,3573560160,6830,6830,6830,6830,455
20240708,144600,3570452510,6830,6830,6830,6830,100
20240708,144500,3569769510,6840,6830,6840,6830,245
20240708,144400,3568095950,6830,6830,6830,6830,100
20240708,144300,3567412950,6830,6830,6830,6830,1
20240708,144200,3567406120,6840,6840,6840,6830,331
20240708,144100,3565144970,6840,6840,6840,6840,34
20240708,144000,3564912410,6850,6850,6850,6850,1
20240708,143900,3564905560,6850,6850,6850,6850,0
20240708,143800,3564905560,6850,6850,6850,6850,1
20240708,143700,3564898710,6830,6830,6830,6830,144
20240708,143600,3563915190,6850,6850,6850,6850,307
20240708,143500,3561812240,6850,6850,6850,6850,1
20240708,143400,3561805390,6830,6850,6850,6830,101
20240708,143300,3561115540,6830,6830,6830,6830,100
20240708,143200,3560432540,6850,6820,6850,6820,240
20240708,143100,3558791480,6850,6850,6850,6850,71
20240708,143000,3558305130,6820,6820,6820,6820,0
20240708,142900,3558305130,6820,6820,6820,6820,289
20240708,142800,3556334150,6820,6820,6820,6820,40
20240708,142700,3556061350,6820,6820,6820,6820,83
20240708,142600,3555495290,6810,6850,6850,6810,1357
20240708,142500,3546229770,6810,6850,6850,6810,22
20240708,142400,3546079150,6850,6810,6850,6810,21
20240708,142300,3545935380,6810,6860,6860,6810,93
20240708,142200,3545301950,6860,6850,6860,6850,166
20240708,142100,3544163670,6850,6810,6850,6810,97
20240708,142000,3543503020,6860,6810,6860,6810,124
20240708,141900,3542658530,6860,6860,6860,6860,1
20240708,141800,3542651670,6860,6860,6860,6860,1
20240708,141700,3542644810,6810,6820,6820,6810,30
20240708,141600,3542440460,6810,6850,6850,6770,13040
20240708,141500,3453551360,6860,6860,6860,6860,1095
20240708,141400,3446039660,6860,6860,6860,6860,4
20240708,141300,3446012220,6860,6860,6860,6860,2
20240708,141200,3445998500,6870,6870,6870,6850,314
20240708,141100,3443847320,6870,6870,6870,6870,3
20240708,141000,3443826710,6850,6870,6870,6850,102
20240708,140900,3443127760,6870,6860,6870,6850,36
20240708,140800,3442880540,6860,6860,6860,6860,1
20240708,140700,3442873680,6860,6860,6860,6860,2
20240708,140600,3442859960,6860,6870,6870,6860,12
20240708,140500,3442777620,6850,6870,6870,6850,92
20240708,140400,3442147330,6870,6870,6870,6870,1
20240708,140300,3442140460,6850,6860,6870,6850,1230
20240708,140200,3433712220,6870,6860,6870,6860,515
20240708,140100,3430179290,6860,6860,6860,6860,0
20240708,140000,3430179290,6860,6860,6860,6860,78
20240708,135900,3429644210,6860,6870,6870,6860,371
20240708,135800,3427099140,6870,6870,6870,6870,1
20240708,135700,3427092270,6870,6860,6870,6860,201
20240708,135600,3425713400,6860,6870,6870,6860,1237
20240708,135500,3417216170,6870,6870,6870,6870,88
20240708,135400,3416611610,6880,6880,6880,6880,1
20240708,135300,3416604730,6870,6870,6870,6870,188
20240708,135200,3415313170,6860,6860,6860,6860,10
20240708,135100,3415244570,6860,6860,6860,6860,0
20240708,135000,3415244570,6860,6860,6860,6860,124
20240708,134900,3414393930,6860,6880,6880,6860,6
20240708,134800,3414352670,6870,6870,6870,6870,434
20240708,134700,3411371090,6850,6850,6850,6850,1000
20240708,134600,3404521090,6870,6850,6870,6850,62
20240708,134500,3404096330,6850,6840,6850,6840,115
20240708,134400,3403309010,6840,6840,6840,6840,832
20240708,134300,3397618130,6840,6840,6840,6840,136
20240708,134200,3396687890,6830,6840,6840,6830,1001
20240708,134100,3389841060,6840,6840,6840,6840,500
20240708,134000,3386421060,6840,6850,6850,6840,659
20240708,133900,3381912800,6850,6850,6860,6850,80
20240708,133800,3381364660,6860,6850,6860,6850,376
20240708,133700,3378788060,6850,6850,6850,6850,2
20240708,133600,3378774360,6860,6860,6860,6860,0
20240708,133500,3378774360,6860,6840,6860,6840,245
20240708,133400,3377098480,6850,6850,6850,6850,298
20240708,133300,3375057180,6860,6860,6860,6860,0
20240708,133200,3375057180,6860,6860,6860,6860,563
20240708,133100,3371195000,6860,6850,6860,6850,54
20240708,133000,3370824860,6850,6870,6870,6850,442
20240708,132900,3367793700,6870,6870,6870,6870,5
20240708,132800,3367759350,6870,6870,6870,6870,20
20240708,132700,3367621950,6870,6870,6870,6860,90
20240708,132600,3367004140,6870,6870,6870,6870,16
20240708,132500,3366894220,6870,6870,6870,6870,20
20240708,132400,3366756820,6870,6870,6870,6860,1202
20240708,132300,3358510780,6870,6870,6870,6860,367
20240708,132200,3355989560,6870,6870,6870,6860,1012
20240708,132100,3349037720,6860,6840,6870,6840,991
20240708,132000,3342232260,6860,6840,6860,6840,10657
20240708,131900,3269176120,6840,6840,6840,6840,120
20240708,131800,3268355320,6850,6840,6850,6840,208
20240708,131700,3266932280,6850,6850,6850,6850,31
20240708,131600,3266719930,6850,6850,6850,6850,15
20240708,131500,3266617180,6850,6850,6850,6850,51
20240708,131400,3266267830,6850,6850,6850,6850,0
20240708,131300,3266267830,6850,6850,6850,6850,1
20240708,131200,3266260980,6840,6850,6850,6840,20
20240708,131100,3266124080,6860,6860,6860,6860,0
20240708,131000,3266124080,6860,6860,6860,6860,230
20240708,130900,3264546280,6860,6860,6860,6860,13
20240708,130800,3264457100,6860,6840,6860,6840,1287
20240708,130700,3255653870,6840,6840,6840,6840,1021
20240708,130600,3248670230,6840,6840,6840,6840,464
20240708,130500,3245496470,6840,6860,6860,6840,1280
20240708,130400,3236729760,6860,6860,6860,6860,30
20240708,130300,3236523960,6870,6860,6870,6850,20
20240708,130200,3236386750,6850,6850,6850,6850,5
20240708,130100,3236352500,6850,6850,6850,6850,0
20240708,130000,3236352500,6850,6850,6870,6850,1101
20240708,125900,3228810550,6860,6860,6870,6860,245
20240708,125800,3227129760,6860,6860,6860,6860,488
20240708,125700,3223782080,6860,6860,6860,6860,1257
20240708,125600,3215159060,6860,6860,6860,6860,0
20240708,125500,3215159060,6860,6870,6870,6860,1438
20240708,125400,3205280290,6870,6870,6870,6870,299
20240708,125300,3203226160,6870,6860,6870,6860,260
20240708,125200,3201442170,6860,6870,6870,6860,748
20240708,125100,3196304740,6860,6870,6870,6860,21
20240708,125000,3196160620,6860,6860,6860,6860,378
20240708,124900,3193567540,6860,6860,6860,6860,21
20240708,124800,3193423480,6860,6860,6860,6860,135
20240708,124700,3192497380,6860,6860,6860,6860,400
20240708,124600,3189753380,6870,6870,6870,6870,929
20240708,124500,3183371150,6870,6870,6870,6870,0
20240708,124400,3183371150,6870,6870,6870,6870,176
20240708,124300,3182162030,6870,6870,6880,6870,151
20240708,124200,3181124640,6890,6880,6890,6880,356
20240708,124100,3178675260,6890,6890,6890,6890,2
20240708,124000,3178661480,6880,6880,6880,6880,121
20240708,123900,3177829000,6880,6880,6880,6880,509
20240708,123800,3174327080,6880,6890,6890,6880,67
20240708,123700,3173865570,6890,6890,6890,6890,147
20240708,123600,3172852740,6880,6880,6880,6880,200
20240708,123500,3171476740,6880,6880,6880,6880,36
20240708,123400,3171229060,6880,6880,6890,6880,602
20240708,123300,3167087270,6890,6880,6890,6880,493
20240708,123200,3163690870,6890,6890,6890,6890,1
20240708,123100,3163683980,6890,6880,6890,6880,54
20240708,123000,3163312300,6890,6890,6890,6890,107
20240708,122900,3162575070,6890,6890,6890,6890,1
20240708,122800,3162568180,6890,6890,6890,6890,20
20240708,122700,3162430380,6890,6880,6890,6880,170
20240708,122600,3161260600,6890,6890,6890,6890,4
20240708,122500,3161233040,6890,6880,6890,6880,5
20240708,122400,3161198610,6890,6890,6890,6890,1
20240708,122300,3161191720,6880,6880,6880,6880,8
20240708,122200,3161136680,6890,6890,6890,6890,22
20240708,122100,3160985100,6890,6890,6890,6890,2
20240708,122000,3160971320,6890,6880,6890,6880,872
20240708,121900,3154963900,6890,6890,6890,6890,21
20240708,121800,3154819210,6890,6890,6890,6890,84
20240708,121700,3154240450,6890,6890,6890,6890,119
20240708,121600,3153420540,6900,6890,6900,6890,82
20240708,121500,3152855460,6880,6880,6880,6880,197
20240708,121400,3151500100,6900,6890,6900,6890,632
20240708,121300,3147145450,6890,6900,6900,6890,111
20240708,121200,3146379800,6900,6900,6900,6900,6
20240708,121100,3146338400,6890,6890,6890,6890,259
20240708,121000,3144553890,6890,6890,6890,6890,218
20240708,120900,3143051870,6890,6890,6890,6890,0
20240708,120800,3143051870,6890,6890,6890,6890,126
20240708,120700,3142183730,6900,6880,6900,6880,161
20240708,120600,3141074890,6880,6900,6900,6880,398
20240708,120500,3138332560,6900,6890,6910,6890,236
20240708,120400,3136703670,6900,6900,6900,6900,2
20240708,120300,3136689870,6890,6900,6900,6890,181
20240708,120200,3135441000,6900,6890,6900,6890,509
20240708,120100,3131930890,6900,6900,6900,6900,26
20240708,120000,3131751490,6900,6900,6900,6900,1263
20240708,115900,3123036790,6920,6920,6920,6920,96
20240708,115800,3122372470,6920,6920,6920,6920,85
20240708,115700,3121784270,6920,6920,6920,6920,1
20240708,115600,3121777350,6920,6900,6920,6900,567
20240708,115500,3117862490,6900,6910,6910,6900,442
20240708,115400,3114808860,6910,6910,6910,6910,57
20240708,115300,3114414990,6920,6920,6920,6920,6
20240708,115200,3114373470,6920,6920,6920,6920,50
20240708,115100,3114027470,6920,6920,6920,6920,74
20240708,115000,3113515390,6920,6920,6920,6920,204
20240708,114900,3112103710,6910,6920,6920,6910,312
20240708,114800,3109947670,6920,6910,6920,6910,2344
20240708,114700,3093749190,6910,6910,6910,6910,15
20240708,114600,3093645540,6910,6890,6910,6890,932
20240708,114500,3087212640,6890,6880,6890,6880,285
20240708,114400,3085250490,6880,6900,6900,6880,249
20240708,114300,3083535190,6900,6900,6900,6900,119
20240708,114200,3082714090,6900,6900,6900,6900,23
20240708,114100,3082555390,6910,6910,6910,6890,870
20240708,114000,3076553510,6910,6910,6910,6910,51
20240708,113900,3076201100,6900,6900,6900,6900,1
20240708,113800,3076194200,6900,6900,6900,6900,723
20240708,113700,3071205500,6900,6900,6900,6900,1
20240708,113600,3071198600,6900,6900,6900,6870,619
20240708,113500,3066939930,6900,6890,6900,6880,785
20240708,113400,3061535850,6880,6900,6900,6880,427
20240708,113300,3058595170,6900,6900,6900,6900,3
20240708,113200,3058574470,6900,6900,6900,6900,100
20240708,113100,3057884470,6890,6890,6890,6890,0
20240708,113000,3057884470,6890,6900,6900,6890,4
20240708,112900,3057856880,6900,6900,6900,6890,920
20240708,112800,3051510260,6900,6910,6910,6900,57
20240708,112700,3051116530,6910,6880,6910,6880,176
20240708,112600,3049900790,6910,6880,6910,6870,806
20240708,112500,3044354840,6870,6900,6900,6870,550
20240708,112400,3040565650,6890,6890,6890,6890,0
20240708,112300,3040565650,6890,6890,6890,6890,2
20240708,112200,3040551870,6890,6890,6890,6890,5
20240708,112100,3040517420,6900,6890,6900,6890,141
20240708,112000,3039544670,6890,6880,6900,6880,269
20240708,111900,3037691450,6880,6880,6880,6880,270
20240708,111800,3035833850,6880,6870,6880,6870,204
20240708,111700,3034432350,6860,6840,6860,6840,98
20240708,111600,3033761510,6840,6830,6840,6830,331
20240708,111500,3031497480,6840,6840,6840,6840,790
20240708,111400,3026093880,6850,6850,6850,6850,105
20240708,111300,3025374630,6830,6850,6850,6830,1255
20240708,111200,3016793530,6850,6850,6850,6840,267
20240708,111100,3014965900,6850,6850,6850,6850,16
20240708,111000,3014856300,6850,6870,6870,6850,121
20240708,110900,3014025050,6870,6870,6870,6870,205
20240708,110800,3012616700,6870,6870,6870,6840,130
20240708,110700,3011725100,6840,6840,6880,6830,83
20240708,110600,3011157590,6830,6860,6860,6830,1438
20240708,110500,3001313620,6860,6860,6860,6860,772
20240708,110400,2996017700,6870,6870,6870,6870,915
20240708,110300,2989731650,6880,6890,6890,6880,126
20240708,110200,2988863770,6890,6890,6890,6890,6
20240708,110100,2988822430,6890,6890,6890,6890,23
20240708,110000,2988663960,6900,6870,6900,6860,1030
20240708,105900,2981591560,6860,6860,6860,6860,162
20240708,105800,2980480240,6860,6840,6860,6840,1069
20240708,105700,2973148900,6840,6840,6840,6840,105
20240708,105600,2972430700,6840,6840,6840,6840,845
20240708,105500,2966650900,6840,6850,6860,6840,1319
20240708,105400,2957612360,6850,6880,6880,6850,2541
20240708,105300,2940195820,6870,6870,6870,6870,2139
20240708,105200,2925500890,6870,6870,6870,6870,157
20240708,105100,2924422300,6870,6880,6880,6870,43
20240708,105000,2924126820,6880,6880,6880,6880,326
20240708,104900,2921883940,6870,6870,6890,6870,4244
20240708,104800,2892723340,6880,6880,6880,6880,201
20240708,104700,2891340460,6880,6880,6880,6880,283
20240708,104600,2889393420,6890,6900,6900,6880,114
20240708,104500,2888608640,6880,6900,6910,6880,2909
20240708,104400,2868565580,6910,6910,6910,6880,118
20240708,104300,2867753140,6880,6900,6920,6880,2802
20240708,104200,2848466090,6920,6920,6920,6920,274
20240708,104100,2846570010,6920,6880,6920,6880,1158
20240708,104000,2838588260,6880,6870,6880,6870,160
20240708,103900,2837487670,6870,6860,6870,6860,2428
20240708,103800,2820808310,6860,6880,6890,6860,2825
20240708,103700,2801392870,6880,6890,6890,6880,1408
20240708,103600,2791703510,6880,6890,6890,6880,1473
20240708,103500,2781561390,6890,6940,6940,6890,1229
20240708,103400,2773079830,6940,6890,6940,6890,1626
20240708,103300,2761869830,6890,6900,6900,6890,498
20240708,103200,2758438400,6890,6890,6900,6880,1128
20240708,103100,2750667960,6890,6900,6900,6890,300
20240708,103000,2748599010,6890,6910,6910,6890,1551
20240708,102900,2737901120,6900,6920,6940,6900,3184
20240708,102800,2715888540,6930,6910,6930,6910,911
20240708,102700,2709580430,6900,6930,6930,6900,950
20240708,102600,2703016660,6930,6890,6930,6880,842
20240708,102500,2697216230,6890,6900,6930,6890,2174
20240708,102400,2682222380,6900,6890,6900,6890,904
20240708,102300,2675991390,6900,6900,6900,6880,2368
20240708,102200,2659671390,6900,6920,6940,6900,4925
20240708,102100,2625641060,6920,6940,6970,6920,3477
20240708,102000,2601523220,6950,6940,6960,6940,1710
20240708,101900,2589635870,6950,6920,6950,6920,1545
20240708,101800,2578930400,6920,6930,6930,6910,1561
20240708,101700,2568128280,6920,6920,6930,6910,4999
20240708,101600,2533573720,6920,6940,6940,6920,3078
20240708,101500,2512224540,6940,6960,6960,6940,5536
20240708,101400,2473731140,6960,6980,6990,6950,2071
20240708,101300,2459302540,6970,7000,7000,6970,7658
20240708,101200,2405771080,7020,7010,7020,7010,3007
20240708,101100,2384680760,7020,7000,7020,6990,8766
20240708,101000,2323321810,7040,7000,7050,6990,5933
20240708,100900,2281713660,7000,6970,7040,6970,11688
20240708,100800,2199963830,6970,7000,7000,6970,1929
20240708,100700,2186498350,7000,6970,7000,6950,4897
20240708,100600,2152367740,6950,6970,6970,6950,8204
20240708,100500,2095300170,6960,6960,7050,6950,6537
20240708,100400,2049583450,6960,7050,7050,6950,12870
20240708,100300,1959467090,7050,7080,7080,7010,16736
20240708,100200,1841518470,7080,7060,7100,7020,20933
20240708,100100,1693660780,7090,7020,7110,7010,39036
20240708,100000,1417315850,7020,7000,7050,7000,13787
20240708,095900,1320495320,6990,6970,7010,6940,27090
20240708,095800,1131312650,6970,6970,6990,6940,14984
20240708,095700,1026853030,6960,6910,6980,6910,7596
20240708,095600,974064370,6950,6890,6960,6890,7792
20240708,095500,920016040,6890,6900,6920,6880,1227
20240708,095400,911551490,6900,6910,6920,6900,4835
20240708,095300,878158060,6920,6910,6930,6910,1408
20240708,095200,868412130,6920,6930,6930,6910,2083
20240708,095100,854001020,6920,6870,6930,6870,11194
20240708,095000,776706510,6870,6880,6880,6830,5484
20240708,094900,739037800,6880,6890,6900,6880,2661
20240708,094800,720714820,6890,6860,6900,6850,9314
20240708,094700,656666410,6860,6860,6870,6840,2837
20240708,094600,637210150,6870,6870,6870,6820,5383
20240708,094500,600303690,6880,6840,6890,6840,7113
20240708,094400,551472060,6840,6790,6850,6790,15361
20240708,094300,446696650,6790,6780,6790,6770,1249
20240708,094200,438230050,6780,6800,6800,6780,2301
20240708,094100,422616060,6790,6790,6800,6790,1118
20240708,094000,415017070,6800,6800,6800,6800,3736
20240708,093900,389612270,6790,6780,6790,6770,2263
20240708,093800,374264070,6780,6780,6780,6780,302
20240708,093700,372216510,6780,6770,6790,6770,785
20240708,093600,366899200,6770,6770,6780,6770,3108
20240708,093500,345836080,6800,6800,6800,6770,3414
20240708,093400,322633190,6800,6780,6800,6780,2586
20240708,093300,305082980,6780,6760,6790,6750,5246
20240708,093200,269582040,6760,6760,6780,6760,1293
20240708,093100,260832910,6770,6780,6780,6760,3521
20240708,093000,236990980,6780,6760,6790,6760,2895
20240708,092900,217393340,6740,6720,6760,6720,3879
20240708,092800,191245180,6730,6710,6730,6710,6225
20240708,092700,149384250,6710,6670,6710,6670,8704
20240708,092600,91156140,6670,6660,6670,6660,478
20240708,092500,87968250,6680,6650,6680,6650,1986
20240708,092400,74720340,6650,6640,6650,6640,2298
20240708,092300,59439640,6640,6630,6640,6630,1778
20240708,092200,47634180,6630,6630,6630,6630,37
20240708,092100,47388870,6630,6630,6640,6620,848
20240708,092000,41767170,6610,6610,6610,6610,0
20240708,091900,41767170,6610,6620,6620,6610,300
20240708,091800,39783630,6640,6620,6640,6620,225
20240708,091700,38292790,6620,6640,6640,6620,737
20240708,091600,33409110,6640,6640,6640,6610,465
20240708,091500,30324430,6640,6640,6640,6610,1085
20240708,091400,23129790,6630,6630,6630,6630,202
20240708,091300,21790530,6630,6630,6630,6630,4
20240708,091200,21764010,6620,6630,6630,6620,178
20240708,091100,20584470,6640,6640,6640,6640,5
20240708,091000,20551270,6640,6600,6640,6600,94
20240708,090900,19930830,6640,6610,6640,6600,249
20240708,090800,18287330,6600,6600,6600,6600,0
20240708,090700,18287330,6600,6600,6600,6600,40
20240708,090600,18023330,6600,6600,6600,6600,317
20240708,090500,15931130,6600,6620,6620,6600,1050
20240708,090400,8993410,6620,6630,6630,6620,197
20240708,090300,7688770,6650,6650,6650,6650,1
20240708,090200,7682120,6650,6650,6650,6630,107
20240708,090100,6970690,6650,6620,6650,6620,309
20240708,090000,4918660,6620,6620,6620,6620,743