stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240711,193300,2131655730,6800,6800,6800,6800,2465
20240711,193200,2131655730,6800,6800,6800,6800,0
20240711,193100,2131655730,6800,6800,6800,6800,0
20240711,193000,2131655730,6800,6800,6800,6800,0
20240711,192900,2131655730,6800,6800,6800,6800,0
20240711,192800,2131655730,6800,6800,6800,6800,0
20240711,192700,2131655730,6800,6800,6800,6800,0
20240711,192600,2131655730,6800,6800,6800,6800,0
20240711,192500,2131655730,6800,6800,6800,6800,0
20240711,192400,2131655730,6800,6800,6800,6800,0
20240711,192300,2131655730,6800,6800,6800,6800,0
20240711,192200,2131655730,6800,6800,6800,6800,0
20240711,192100,2131655730,6800,6800,6800,6800,0
20240711,192000,2131655730,6800,6800,6800,6800,0
20240711,191900,2131655730,6800,6800,6800,6800,0
20240711,191800,2131655730,6800,6800,6800,6800,0
20240711,191700,2131655730,6800,6800,6800,6800,0
20240711,191600,2131655730,6800,6800,6800,6800,0
20240711,191500,2131655730,6800,6800,6800,6800,0
20240711,191400,2131655730,6800,6800,6800,6800,0
20240711,191300,2131655730,6800,6800,6800,6800,0
20240711,191200,2131655730,6800,6800,6800,6800,0
20240711,191100,2131655730,6800,6800,6800,6800,0
20240711,191000,2131655730,6800,6800,6800,6800,0
20240711,190900,2131655730,6800,6800,6800,6800,0
20240711,190800,2131655730,6800,6800,6800,6800,0
20240711,190700,2131655730,6800,6800,6800,6800,0
20240711,190600,2131655730,6800,6800,6800,6800,0
20240711,190500,2131655730,6800,6800,6800,6800,0
20240711,190400,2131655730,6800,6800,6800,6800,0
20240711,190300,2131655730,6800,6800,6800,6800,2465
20240711,190200,2131655730,6800,6800,6800,6800,0
20240711,190100,2131655730,6800,6800,6800,6800,0
20240711,190000,2131655730,6800,6800,6800,6800,0
20240711,185900,2131655730,6800,6800,6800,6800,0
20240711,185800,2131655730,6800,6800,6800,6800,0
20240711,185700,2131655730,6800,6800,6800,6800,0
20240711,185600,2131655730,6800,6800,6800,6800,0
20240711,185500,2131655730,6800,6800,6800,6800,0
20240711,185400,2131655730,6800,6800,6800,6800,0
20240711,185300,2131655730,6800,6800,6800,6800,0
20240711,185200,2131655730,6800,6800,6800,6800,0
20240711,185100,2131655730,6800,6800,6800,6800,0
20240711,185000,2131655730,6800,6800,6800,6800,0
20240711,184900,2131655730,6800,6800,6800,6800,0
20240711,184800,2131655730,6800,6800,6800,6800,0
20240711,184700,2131655730,6800,6800,6800,6800,0
20240711,184600,2131655730,6800,6800,6800,6800,0
20240711,184500,2131655730,6800,6800,6800,6800,0
20240711,184400,2131655730,6800,6800,6800,6800,0
20240711,184300,2131655730,6800,6800,6800,6800,0
20240711,184200,2131655730,6800,6800,6800,6800,0
20240711,184100,2131655730,6800,6800,6800,6800,0
20240711,184000,2131655730,6800,6800,6800,6800,0
20240711,183900,2131655730,6800,6800,6800,6800,0
20240711,183800,2131655730,6800,6800,6800,6800,0
20240711,183700,2131655730,6800,6800,6800,6800,0
20240711,183600,2131655730,6800,6800,6800,6800,0
20240711,183500,2131655730,6800,6800,6800,6800,0
20240711,183400,2131655730,6800,6800,6800,6800,0
20240711,183300,2131655730,6800,6800,6800,6800,2465
20240711,183200,2131655730,6800,6800,6800,6800,0
20240711,183100,2131655730,6800,6800,6800,6800,0
20240711,183000,2131655730,6800,6800,6800,6800,0
20240711,182900,2131655730,6800,6800,6800,6800,0
20240711,182800,2131655730,6800,6800,6800,6800,0
20240711,182700,2131655730,6800,6800,6800,6800,0
20240711,182600,2131655730,6800,6800,6800,6800,0
20240711,182500,2131655730,6800,6800,6800,6800,0
20240711,182400,2131655730,6800,6800,6800,6800,0
20240711,182300,2131655730,6800,6800,6800,6800,0
20240711,182200,2131655730,6800,6800,6800,6800,0
20240711,182100,2131655730,6800,6800,6800,6800,0
20240711,182000,2131655730,6800,6800,6800,6800,0
20240711,181900,2131655730,6800,6800,6800,6800,0
20240711,181800,2131655730,6800,6800,6800,6800,0
20240711,181700,2131655730,6800,6800,6800,6800,0
20240711,181600,2131655730,6800,6800,6800,6800,0
20240711,181500,2131655730,6800,6800,6800,6800,0
20240711,181400,2131655730,6800,6800,6800,6800,0
20240711,181300,2131655730,6800,6800,6800,6800,0
20240711,181200,2131655730,6800,6800,6800,6800,0
20240711,181100,2131655730,6800,6800,6800,6800,0
20240711,181000,2131655730,6800,6800,6800,6800,0
20240711,180900,2131655730,6800,6800,6800,6800,0
20240711,180800,2131655730,6800,6800,6800,6800,0
20240711,180700,2131655730,6800,6800,6800,6800,0
20240711,180600,2131655730,6800,6800,6800,6800,0
20240711,180500,2131655730,6800,6800,6800,6800,0
20240711,180400,2131655730,6800,6800,6800,6800,0
20240711,180300,2131655730,6800,6800,6800,6800,2465
20240711,180200,2131655730,6800,6800,6800,6800,0
20240711,180100,2131655730,6800,6800,6800,6800,0
20240711,180000,2131655730,6800,6800,6800,6800,0
20240711,175900,2131655730,6800,6800,6800,6800,0
20240711,175800,2131655730,6800,6800,6800,6800,0
20240711,175700,2131655730,6800,6800,6800,6800,0
20240711,175600,2131655730,6800,6800,6800,6800,0
20240711,175500,2131655730,6800,6800,6800,6800,0
20240711,175400,2131655730,6800,6800,6800,6800,0
20240711,175300,2131655730,6800,6800,6800,6800,0
20240711,175200,2131655730,6800,6800,6800,6800,0
20240711,175100,2131655730,6800,6800,6800,6800,0
20240711,175000,2131655730,6800,6800,6800,6800,0
20240711,174900,2131655730,6800,6800,6800,6800,0
20240711,174800,2131655730,6800,6800,6800,6800,0
20240711,174700,2131655730,6800,6800,6800,6800,0
20240711,174600,2131655730,6800,6800,6800,6800,0
20240711,174500,2131655730,6800,6800,6800,6800,0
20240711,174400,2131655730,6800,6800,6800,6800,0
20240711,174300,2131655730,6800,6800,6800,6800,0
20240711,174200,2131655730,6800,6800,6800,6800,0
20240711,174100,2131655730,6800,6800,6800,6800,0
20240711,174000,2131655730,6800,6800,6800,6800,0
20240711,173900,2131655730,6800,6800,6800,6800,0
20240711,173800,2131655730,6800,6800,6800,6800,0
20240711,173700,2131655730,6800,6800,6800,6800,0
20240711,173600,2131655730,6800,6800,6800,6800,0
20240711,173500,2131655730,6800,6800,6800,6800,0
20240711,173400,2131655730,6800,6800,6800,6800,0
20240711,173300,2131655730,6800,6800,6800,6800,2465
20240711,173200,2131655730,6800,6800,6800,6800,0
20240711,173100,2131655730,6800,6800,6800,6800,0
20240711,173000,2131655730,6800,6800,6800,6800,0
20240711,172900,2131655730,6800,6800,6800,6800,0
20240711,172800,2131655730,6800,6800,6800,6800,0
20240711,172700,2131655730,6800,6800,6800,6800,0
20240711,172600,2131655730,6800,6800,6800,6800,0
20240711,172500,2131655730,6800,6800,6800,6800,0
20240711,172400,2131655730,6800,6800,6800,6800,0
20240711,172300,2131655730,6800,6800,6800,6800,0
20240711,172200,2131655730,6800,6800,6800,6800,0
20240711,172100,2131655730,6800,6800,6800,6800,0
20240711,172000,2131655730,6800,6800,6800,6800,0
20240711,171900,2131655730,6800,6800,6800,6800,0
20240711,171800,2131655730,6800,6800,6800,6800,0
20240711,171700,2131655730,6800,6800,6800,6800,0
20240711,171600,2131655730,6800,6800,6800,6800,0
20240711,171500,2131655730,6800,6800,6800,6800,0
20240711,171400,2131655730,6800,6800,6800,6800,0
20240711,171300,2131655730,6800,6800,6800,6800,0
20240711,171200,2131655730,6800,6800,6800,6800,0
20240711,171100,2131655730,6800,6800,6800,6800,0
20240711,171000,2131655730,6800,6800,6800,6800,0
20240711,170900,2131655730,6800,6800,6800,6800,0
20240711,170800,2131655730,6800,6800,6800,6800,0
20240711,170700,2131655730,6800,6800,6800,6800,0
20240711,170600,2131655730,6800,6800,6800,6800,0
20240711,170500,2131655730,6800,6800,6800,6800,0
20240711,170400,2131655730,6800,6800,6800,6800,0
20240711,170300,2131655730,6800,6800,6800,6800,2465
20240711,170200,2131655730,6800,6800,6800,6800,0
20240711,170100,2131655730,6800,6800,6800,6800,0
20240711,170000,2131655730,6800,6800,6800,6800,0
20240711,165900,2131655730,6800,6800,6800,6800,0
20240711,165800,2131655730,6800,6800,6800,6800,0
20240711,165700,2131655730,6800,6800,6800,6800,0
20240711,165600,2131655730,6800,6800,6800,6800,0
20240711,165500,2131655730,6800,6800,6800,6800,0
20240711,165400,2131655730,6800,6800,6800,6800,0
20240711,165300,2131655730,6800,6800,6800,6800,0
20240711,165200,2131655730,6800,6800,6800,6800,0
20240711,165100,2131655730,6800,6800,6800,6800,0
20240711,165000,2131655730,6800,6800,6800,6800,0
20240711,164900,2131655730,6800,6800,6800,6800,0
20240711,164800,2131655730,6800,6800,6800,6800,0
20240711,164700,2131655730,6800,6800,6800,6800,0
20240711,164600,2131655730,6800,6800,6800,6800,0
20240711,164500,2131655730,6800,6800,6800,6800,0
20240711,164400,2131655730,6800,6800,6800,6800,0
20240711,164300,2131655730,6800,6800,6800,6800,0
20240711,164200,2131655730,6800,6800,6800,6800,0
20240711,164100,2131655730,6800,6800,6800,6800,0
20240711,164000,2131655730,6800,6800,6800,6800,0
20240711,163900,2131655730,6800,6800,6800,6800,0
20240711,163800,2131655730,6800,6800,6800,6800,0
20240711,163700,2131655730,6800,6800,6800,6800,0
20240711,163600,2131655730,6800,6800,6800,6800,0
20240711,163500,2131655730,6800,6800,6800,6800,0
20240711,163400,2131655730,6800,6800,6800,6800,0
20240711,163300,2131655730,6800,6800,6800,6800,2465
20240711,163200,2131655730,6800,6800,6800,6800,0
20240711,163100,2131655730,6800,6800,6800,6800,0
20240711,163000,2131655730,6800,6800,6800,6800,0
20240711,162900,2131655730,6800,6800,6800,6800,0
20240711,162800,2131655730,6800,6800,6800,6800,0
20240711,162700,2131655730,6800,6800,6800,6800,0
20240711,162600,2131655730,6800,6800,6800,6800,0
20240711,162500,2131655730,6800,6800,6800,6800,0
20240711,162400,2131655730,6800,6800,6800,6800,0
20240711,162300,2131655730,6800,6800,6800,6800,0
20240711,162200,2131655730,6800,6800,6800,6800,0
20240711,162100,2131655730,6800,6800,6800,6800,0
20240711,162000,2131655730,6800,6800,6800,6800,0
20240711,161900,2131655730,6800,6800,6800,6800,0
20240711,161800,2131655730,6800,6800,6800,6800,0
20240711,161700,2131655730,6800,6800,6800,6800,0
20240711,161600,2131655730,6800,6800,6800,6800,0
20240711,161500,2131655730,6800,6800,6800,6800,0
20240711,161400,2131655730,6800,6800,6800,6800,0
20240711,161300,2131655730,6800,6800,6800,6800,0
20240711,161200,2131655730,6800,6800,6800,6800,0
20240711,161100,2131655730,6800,6800,6800,6800,0
20240711,161000,2131655730,6800,6800,6800,6800,0
20240711,160900,2131655730,6800,6800,6800,6800,0
20240711,160800,2131655730,6800,6800,6800,6800,0
20240711,160700,2131655730,6800,6800,6800,6800,0
20240711,160600,2131655730,6800,6800,6800,6800,0
20240711,160500,2131655730,6800,6800,6800,6800,0
20240711,160400,2131655730,6800,6800,6800,6800,0
20240711,160300,2131655730,6800,6800,6800,6800,2465
20240711,160200,2131655730,6800,6800,6800,6800,0
20240711,160100,2131655730,6800,6800,6800,6800,0
20240711,160000,2131655730,6800,6800,6800,6800,0
20240711,155900,2131655730,6800,6800,6800,6800,0
20240711,155800,2131655730,6800,6800,6800,6800,0
20240711,155700,2131655730,6800,6800,6800,6800,0
20240711,155600,2131655730,6800,6800,6800,6800,0
20240711,155500,2131655730,6800,6800,6800,6800,0
20240711,155400,2131655730,6800,6800,6800,6800,0
20240711,155300,2131655730,6800,6800,6800,6800,0
20240711,155200,2131655730,6800,6800,6800,6800,0
20240711,155100,2131655730,6800,6800,6800,6800,0
20240711,155000,2131655730,6800,6800,6800,6800,0
20240711,154900,2131655730,6800,6800,6800,6800,0
20240711,154800,2131655730,6800,6800,6800,6800,0
20240711,154700,2131655730,6800,6800,6800,6800,0
20240711,154600,2131655730,6800,6800,6800,6800,0
20240711,154500,2131655730,6800,6800,6800,6800,0
20240711,154400,2131655730,6800,6800,6800,6800,0
20240711,154300,2131655730,6800,6800,6800,6800,0
20240711,154200,2131655730,6800,6800,6800,6800,0
20240711,154100,2131655730,6800,6800,6800,6800,0
20240711,154000,2131655730,6800,6800,6800,6800,0
20240711,153900,2131655730,6800,6800,6800,6800,0
20240711,153800,2131655730,6800,6800,6800,6800,0
20240711,153700,2131655730,6800,6800,6800,6800,0
20240711,153600,2131655730,6800,6800,6800,6800,0
20240711,153500,2131655730,6800,6800,6800,6800,0
20240711,153400,2131655730,6800,6800,6800,6800,0
20240711,153300,2131655730,6800,6800,6800,6800,2465
20240711,153200,2131655730,6800,6800,6800,6800,0
20240711,153100,2131655730,6800,6800,6800,6800,0
20240711,153000,2131655730,6800,6800,6800,6800,2465
20240711,152900,2114893730,6830,6830,6830,6830,0
20240711,152800,2114893730,6830,6830,6830,6830,0
20240711,152700,2114893730,6830,6830,6830,6830,0
20240711,152600,2114893730,6830,6830,6830,6830,0
20240711,152500,2114893730,6830,6830,6830,6830,0
20240711,152400,2114893730,6830,6830,6830,6830,0
20240711,152300,2114893730,6830,6830,6830,6830,0
20240711,152200,2114893730,6830,6830,6830,6830,0
20240711,152100,2114893730,6830,6830,6830,6830,0
20240711,152000,2114893730,6830,6830,6830,6830,0
20240711,151900,2114893730,6830,6820,6830,6800,3822
20240711,151800,2088875050,6820,6830,6830,6820,2831
20240711,151700,2069556600,6830,6830,6830,6830,5
20240711,151600,2069522450,6820,6820,6820,6820,0
20240711,151500,2069522450,6820,6820,6820,6820,2
20240711,151400,2069508810,6820,6820,6830,6820,1941
20240711,151300,2056270810,6830,6830,6830,6830,0
20240711,151200,2056270810,6830,6820,6830,6820,193
20240711,151100,2054953380,6840,6830,6840,6830,142
20240711,151000,2053983400,6830,6840,6840,6830,1366
20240711,150900,2044653610,6830,6830,6850,6830,323
20240711,150800,2042447200,6850,6830,6850,6830,799
20240711,150700,2036990010,6830,6830,6830,6820,408
20240711,150600,2034204520,6830,6830,6830,6830,603
20240711,150500,2030086030,6840,6840,6840,6840,167
20240711,150400,2028943750,6840,6830,6840,6830,152
20240711,150300,2027905570,6840,6830,6840,6830,158
20240711,150200,2026826420,6830,6830,6830,6830,100
20240711,150100,2026143420,6830,6820,6830,6820,137
20240711,150000,2025207810,6820,6820,6830,6820,442
20240711,145900,2022191820,6830,6830,6830,6830,120
20240711,145800,2021372220,6830,6830,6830,6830,80
20240711,145700,2020825820,6830,6840,6840,6820,755
20240711,145600,2015674500,6820,6840,6840,6820,677
20240711,145500,2011056190,6830,6840,6840,6830,1087
20240711,145400,2003631960,6840,6840,6840,6840,80
20240711,145300,2003084760,6840,6840,6840,6830,591
20240711,145200,1999046170,6840,6850,6850,6840,1764
20240711,145100,1986980200,6840,6840,6840,6840,1
20240711,145000,1986973360,6850,6840,6850,6840,116
20240711,144900,1986178920,6850,6850,6850,6840,365
20240711,144800,1983680800,6850,6850,6850,6840,241
20240711,144700,1982032250,6840,6850,6850,6840,1387
20240711,144600,1972540170,6850,6850,6850,6840,43
20240711,144500,1972246020,6840,6830,6840,6830,210
20240711,144400,1970810580,6840,6840,6840,6840,58
20240711,144300,1970413860,6850,6840,6850,6830,56
20240711,144200,1970031170,6850,6840,6850,6840,106
20240711,144100,1969306120,6850,6840,6850,6840,19
20240711,144000,1969176150,6840,6840,6840,6830,150
20240711,143900,1968150450,6840,6840,6840,6830,734
20240711,143800,1963136720,6840,6840,6850,6840,371
20240711,143700,1960599070,6840,6840,6840,6840,6
20240711,143600,1960558030,6840,6850,6850,6830,90
20240711,143500,1959943030,6850,6840,6850,6830,352
20240711,143400,1957538650,6840,6840,6840,6840,110
20240711,143300,1956786250,6830,6840,6840,6830,374
20240711,143200,1954228590,6840,6840,6840,6840,115
20240711,143100,1953441990,6840,6840,6840,6830,115
20240711,143000,1952656390,6830,6830,6840,6830,995
20240711,142900,1945859980,6830,6860,6860,6830,6261
20240711,142800,1902980580,6860,6870,6870,6850,10007
20240711,142700,1834256760,6870,6880,6880,6870,98
20240711,142600,1833583410,6880,6880,6880,6880,25
20240711,142500,1833411410,6880,6870,6880,6870,495
20240711,142400,1830006050,6880,6880,6880,6880,283
20240711,142300,1828059010,6880,6880,6880,6880,22
20240711,142200,1827907650,6880,6870,6880,6870,2769
20240711,142100,1808884610,6880,6880,6880,6880,60
20240711,142000,1808471810,6880,6870,6880,6870,350
20240711,141900,1806066850,6870,6870,6870,6870,0
20240711,141800,1806066850,6870,6870,6880,6870,478
20240711,141700,1802780850,6880,6880,6880,6870,88
20240711,141600,1802175810,6880,6880,6880,6880,87
20240711,141500,1801577250,6890,6890,6890,6890,2
20240711,141400,1801563470,6890,6890,6890,6890,0
20240711,141300,1801563470,6890,6880,6890,6870,213
20240711,141200,1800099420,6880,6880,6880,6880,0
20240711,141100,1800099420,6880,6880,6880,6880,89
20240711,141000,1799487100,6880,6880,6880,6880,23
20240711,140900,1799328860,6870,6880,6880,6870,101
20240711,140800,1798634820,6890,6880,6890,6880,1286
20240711,140700,1789777160,6880,6880,6880,6880,131
20240711,140600,1788875880,6890,6890,6890,6890,0
20240711,140500,1788875880,6890,6890,6890,6890,1
20240711,140400,1788868990,6870,6870,6870,6870,147
20240711,140300,1787859100,6880,6880,6880,6880,121
20240711,140200,1787026620,6880,6900,6900,6880,412
20240711,140100,1784191410,6900,6870,6900,6870,517
20240711,140000,1780624460,6880,6880,6880,6870,985
20240711,135900,1773847670,6880,6870,6890,6870,444
20240711,135800,1770792280,6870,6870,6870,6870,0
20240711,135700,1770792280,6870,6870,6890,6870,13
20240711,135600,1770702950,6890,6890,6890,6870,3
20240711,135500,1770682300,6870,6870,6870,6870,1177
20240711,135400,1762596310,6870,6870,6890,6870,752
20240711,135300,1757429770,6880,6880,6880,6880,16
20240711,135200,1757319690,6880,6880,6880,6870,172
20240711,135100,1756137870,6880,6890,6890,6880,33
20240711,135000,1755910720,6870,6880,6880,6870,275
20240711,134900,1754020470,6880,6880,6880,6880,14
20240711,134800,1753924150,6880,6880,6880,6880,400
20240711,134700,1751172150,6870,6870,6870,6870,7
20240711,134600,1751124060,6870,6870,6870,6870,6
20240711,134500,1751082840,6870,6870,6870,6870,457
20240711,134400,1747943250,6870,6880,6880,6870,588
20240711,134300,1743901090,6880,6880,6880,6880,395
20240711,134200,1741183490,6880,6880,6880,6880,83
20240711,134100,1740612450,6880,6880,6880,6880,531
20240711,134000,1736959170,6880,6880,6880,6880,111
20240711,133900,1736195490,6890,6890,6890,6890,1
20240711,133800,1736188600,6890,6880,6890,6880,2
20240711,133700,1736174830,6880,6880,6890,6880,607
20240711,133600,1731998650,6890,6890,6890,6880,196
20240711,133500,1730649210,6900,6880,6900,6880,187
20240711,133400,1729362510,6880,6880,6890,6880,1124
20240711,133300,1721628390,6880,6880,6880,6880,1002
20240711,133200,1714734630,6880,6880,6880,6880,4
20240711,133100,1714707110,6900,6900,6900,6900,0
20240711,133000,1714707110,6900,6880,6900,6880,99
20240711,132900,1714025970,6900,6890,6900,6890,41
20240711,132800,1713743280,6900,6900,6900,6900,30
20240711,132700,1713536280,6900,6900,6900,6900,2
20240711,132600,1713522480,6880,6880,6880,6880,62
20240711,132500,1713095920,6880,6890,6890,6880,261
20240711,132400,1711299930,6890,6890,6920,6890,127
20240711,132300,1710424870,6890,6920,6920,6890,18
20240711,132200,1710300790,6880,6890,6920,6880,1021
20240711,132100,1703271070,6890,6880,6890,6880,510
20240711,132000,1699762170,6880,6890,6890,6880,129
20240711,131900,1698874250,6870,6870,6880,6870,272
20240711,131800,1697004430,6870,6900,6900,6870,3293
20240711,131700,1674328710,6900,6900,6900,6900,0
20240711,131600,1674328710,6900,6920,6920,6900,109
20240711,131500,1673576590,6900,6900,6920,6900,101
20240711,131400,1672878740,6910,6900,6910,6900,101
20240711,131300,1672181160,6900,6900,6900,6900,2
20240711,131200,1672167360,6890,6900,6900,6890,5032
20240711,131100,1637453060,6900,6900,6900,6900,490
20240711,131000,1634072060,6900,6900,6900,6900,1
20240711,130900,1634065160,6900,6910,6910,6900,139
20240711,130800,1633105890,6900,6900,6900,6900,16
20240711,130700,1632995490,6900,6900,6900,6900,0
20240711,130600,1632995490,6900,6900,6900,6900,0
20240711,130500,1632995490,6900,6910,6910,6900,505
20240711,130400,1629510260,6910,6920,6920,6910,1491
20240711,130300,1619207250,6910,6920,6920,6910,534
20240711,130200,1615512470,6910,6910,6920,6910,91
20240711,130100,1614883650,6910,6910,6910,6910,50
20240711,130000,1614538150,6910,6910,6910,6910,220
20240711,125900,1613017950,6910,6910,6910,6910,5
20240711,125800,1612983400,6910,6920,6920,6910,78
20240711,125700,1612443680,6920,6920,6920,6920,160
20240711,125600,1611336480,6920,6920,6920,6920,295
20240711,125500,1609295080,6920,6920,6920,6920,371
20240711,125400,1606727760,6920,6910,6920,6900,354
20240711,125300,1604280000,6900,6900,6900,6900,900
20240711,125200,1598070000,6900,6910,6910,6900,162
20240711,125100,1596951680,6900,6930,6930,6900,5129
20240711,125000,1561525260,6940,6940,6940,6940,16
20240711,124900,1561414220,6910,6920,6920,6910,1282
20240711,124800,1552542970,6920,6920,6920,6920,4127
20240711,124700,1523984130,6930,6930,6930,6930,53
20240711,124600,1523616840,6930,6920,6930,6920,219
20240711,124500,1522100670,6930,6920,6930,6920,210
20240711,124400,1520645870,6930,6930,6930,6920,915
20240711,124300,1514311760,6930,6940,6940,6930,927
20240711,124200,1507887530,6940,6930,6940,6930,141
20240711,124100,1506910380,6930,6930,6930,6930,723
20240711,124000,1501899990,6940,6940,6940,6940,0
20240711,123900,1501899990,6940,6940,6940,6940,0
20240711,123800,1501899990,6940,6940,6940,6940,110
20240711,123700,1501136590,6940,6940,6940,6940,100
20240711,123600,1500442590,6940,6940,6940,6930,1631
20240711,123500,1489124470,6940,6940,6940,6940,1189
20240711,123400,1480872810,6940,6940,6940,6940,96
20240711,123300,1480206570,6950,6950,6950,6950,9
20240711,123200,1480144020,6950,6950,6950,6950,0
20240711,123100,1480144020,6950,6950,6950,6950,0
20240711,123000,1480144020,6950,6960,6960,6950,229
20240711,122900,1478552460,6960,6950,6960,6950,336
20240711,122800,1476215420,6960,6960,6960,6950,561
20240711,122700,1472316240,6960,6960,6960,6960,10
20240711,122600,1472246640,6950,6940,6950,6940,115
20240711,122500,1471448240,6960,6950,6960,6940,511
20240711,122400,1467901750,6960,6960,6960,6960,3
20240711,122300,1467880870,6960,6950,6960,6950,370
20240711,122200,1465309340,6950,6950,6950,6950,111
20240711,122100,1464537890,6950,6950,6950,6950,19
20240711,122000,1464405840,6940,6950,6960,6940,1250
20240711,121900,1455719780,6960,6960,6960,6960,8
20240711,121800,1455664100,6960,6950,6960,6950,226
20240711,121700,1454093200,6960,6950,6960,6950,837
20240711,121600,1448273270,6950,6960,6970,6950,1581
20240711,121500,1437285050,6970,6970,6970,6970,7
20240711,121400,1437236260,6960,6970,6970,6960,2300
20240711,121300,1421227470,6960,6970,6970,6960,613
20240711,121200,1416956070,6970,6970,6980,6970,2218
20240711,121100,1401496400,6970,6970,6970,6970,262
20240711,121000,1399670260,6970,6980,6980,6970,1026
20240711,120900,1392518040,6980,6980,6980,6980,100
20240711,120800,1391820040,6980,6980,6980,6980,1133
20240711,120700,1383911700,6990,6980,6990,6980,74
20240711,120600,1383395160,6980,6990,6990,6980,97
20240711,120500,1382717490,6990,6990,6990,6990,206
20240711,120400,1381277550,6980,6980,6980,6980,144
20240711,120300,1380272430,6990,6990,6990,6990,0
20240711,120200,1380272430,6990,6980,6990,6980,456
20240711,120100,1377089450,6990,6990,6990,6990,200
20240711,120000,1375691450,6990,6990,6990,6990,104
20240711,115900,1374964490,7000,6990,7000,6980,625
20240711,115800,1370601940,6990,6980,6990,6980,24
20240711,115700,1370434310,6980,7000,7000,6980,161
20240711,115600,1369309050,6990,6990,6990,6990,236
20240711,115500,1367659410,6990,6990,6990,6990,9
20240711,115400,1367596500,6990,6990,6990,6990,5
20240711,115300,1367561550,6990,6990,6990,6990,51
20240711,115200,1367205060,6990,6990,6990,6990,4
20240711,115100,1367177100,6980,6980,6980,6980,0
20240711,115000,1367177100,6980,7000,7000,6980,125
20240711,114900,1366304200,7000,7000,7000,7000,0
20240711,114800,1366304200,7000,7000,7000,7000,391
20240711,114700,1363567200,7000,7000,7000,7000,10
20240711,114600,1363497200,6980,6980,6980,6980,0
20240711,114500,1363497200,6980,6980,6980,6980,184
20240711,114400,1362212880,6990,7000,7000,6990,356
20240711,114300,1359721080,6990,6990,6990,6990,41
20240711,114200,1359434490,6990,6980,6990,6980,627
20240711,114100,1355051790,6980,6990,6990,6980,60
20240711,114000,1354632890,6980,7000,7000,6980,123
20240711,113900,1353774330,6980,6980,6980,6980,32
20240711,113800,1353550970,6990,6990,6990,6990,100
20240711,113700,1352851970,6990,6990,6990,6990,636
20240711,113600,1348406330,7000,7000,7000,7000,2
20240711,113500,1348392330,6990,7000,7000,6990,679
20240711,113400,1343641750,7000,7000,7010,7000,319
20240711,113300,1341407830,7000,7000,7000,7000,902
20240711,113200,1335093830,7010,7000,7010,7000,245
20240711,113100,1333378710,7000,7020,7020,7000,2015
20240711,113000,1319262260,7020,7020,7020,7020,8
20240711,112900,1319206100,7020,7020,7020,7020,32
20240711,112800,1318981460,7020,7030,7030,7020,1651
20240711,112700,1307391390,7030,7030,7030,7030,17
20240711,112600,1307271880,7040,7040,7040,7040,3
20240711,112500,1307250760,7020,7030,7030,7020,570
20240711,112400,1303244210,7040,7040,7040,7040,1
20240711,112300,1303237170,7030,7040,7040,7030,11
20240711,112200,1303159830,7030,7030,7030,7030,40
20240711,112100,1302878630,7030,7030,7030,7030,155
20240711,112000,1301788980,7030,7030,7030,7030,176
20240711,111900,1300551700,7030,7020,7030,7020,1135
20240711,111800,1292581500,7020,7020,7020,7020,100
20240711,111700,1291879500,7020,7020,7020,7010,1593
20240711,111600,1280707570,7020,7010,7020,7010,992
20240711,111500,1273745150,7020,7020,7020,7020,1
20240711,111400,1273738130,7010,7010,7010,7010,2
20240711,111300,1273724110,7030,7030,7030,7030,150
20240711,111200,1272669610,7030,7030,7030,7030,367
20240711,111100,1270089600,7030,7010,7030,7010,628
20240711,111000,1265685010,7010,7010,7010,7010,7
20240711,110900,1265635940,7010,7010,7010,7010,10
20240711,110800,1265565840,7010,7000,7010,7000,638
20240711,110700,1261098650,7000,7000,7010,7000,721
20240711,110600,1256051450,7000,7010,7010,7000,587
20240711,110500,1251941680,7000,7000,7000,7000,1
20240711,110400,1251934680,7010,7010,7010,7010,501
20240711,110300,1248422670,7020,7020,7020,7020,475
20240711,110200,1245088170,7020,7010,7030,7010,1744
20240711,110100,1232855400,7020,7030,7030,7020,204
20240711,110000,1231423300,7030,7020,7030,7020,1342
20240711,105900,1221991110,7020,7020,7020,7020,108
20240711,105800,1221232950,7020,7030,7030,7020,243
20240711,105700,1219524680,7030,7040,7040,7030,300
20240711,105600,1217414650,7040,7030,7040,7030,1895
20240711,105500,1204092790,7030,7020,7030,7000,547
20240711,105400,1200261990,7030,7010,7030,7010,5357
20240711,105300,1162660480,7010,7010,7020,7010,46
20240711,105200,1162338010,7000,7000,7000,7000,50
20240711,105100,1161988010,7020,7020,7020,7020,0
20240711,105000,1161988010,7020,7020,7020,7020,1
20240711,104900,1161980990,7020,7000,7020,7000,142
20240711,104800,1160986970,7000,7010,7020,7000,634
20240711,104700,1156538920,7010,6990,7010,6990,48
20240711,104600,1156202600,7000,7000,7000,7000,1473
20240711,104500,1145891600,7010,7010,7010,7010,36
20240711,104400,1145639240,7010,7010,7010,7010,3
20240711,104300,1145618210,7010,7010,7010,7010,325
20240711,104200,1143339960,7010,7000,7010,7000,235
20240711,104100,1141692870,7000,7000,7000,7000,253
20240711,104000,1139921870,7000,7000,7000,7000,516
20240711,103900,1136309870,7000,7000,7000,7000,162
20240711,103800,1135175870,6990,6990,6990,6990,306
20240711,103700,1133036930,6990,6990,6990,6990,0
20240711,103600,1133036930,6990,6990,6990,6990,6
20240711,103500,1132994990,6990,6990,6990,6990,222
20240711,103400,1131443210,6990,6990,7000,6990,883
20240711,103300,1125269460,6990,6990,6990,6990,920
20240711,103200,1118838660,6990,7000,7000,6990,1200
20240711,103100,1110441550,7000,7010,7010,7000,1226
20240711,103000,1101855160,7010,7010,7010,7010,1169
20240711,102900,1093660470,7020,7020,7020,7020,1
20240711,102800,1093653450,7020,7020,7020,7020,275
20240711,102700,1091722950,7020,7020,7020,7020,50
20240711,102600,1091371950,7020,7020,7020,7020,55
20240711,102500,1090985850,7020,7040,7040,7020,1319
20240711,102400,1081706470,7040,7040,7040,7040,1
20240711,102300,1081699430,7040,7030,7040,7020,1210
20240711,102200,1073196880,7050,7070,7070,7050,2688
20240711,102100,1054223360,7070,7050,7070,7050,81
20240711,102000,1053652290,7070,7050,7070,7050,997
20240711,101900,1046606480,7050,7050,7050,7050,134
20240711,101800,1045661780,7050,7030,7050,7030,4
20240711,101700,1045633640,7020,7020,7080,7020,2023
20240711,101600,1031322100,7060,7020,7060,7020,151
20240711,101500,1030259530,7010,7030,7040,7010,4595
20240711,101400,998011240,7040,7070,7070,7040,4807
20240711,101300,964125430,7080,7080,7090,7080,832
20240711,101200,958234640,7080,7090,7090,7080,1104
20240711,101100,950407470,7090,7030,7090,7030,7096
20240711,101000,900282510,7030,7030,7030,7030,635
20240711,100900,895818460,7030,7040,7040,7030,421
20240711,100800,892856830,7020,7040,7050,7020,1569
20240711,100700,881825780,7030,7050,7050,7030,970
20240711,100600,874991320,7050,7030,7050,7030,596
20240711,100500,870801380,7040,7040,7050,7030,1597
20240711,100400,859562670,7040,7060,7060,7030,310
20240711,100300,857376940,7060,7050,7060,7050,1799
20240711,100200,844681490,7050,7050,7050,7050,914
20240711,100100,838237790,7050,7020,7050,7020,7750
20240711,100000,783804920,7020,7020,7020,7020,496
20240711,095900,780323000,7010,7020,7020,7000,3008
20240711,095800,759226050,7020,7030,7030,7020,334
20240711,095700,756878250,7030,7030,7030,7010,202
20240711,095600,755459230,7030,7040,7040,7030,1759
20240711,095500,743093370,7040,7030,7040,7010,129
20240711,095400,742187390,7030,7020,7030,7020,123
20240711,095300,741322760,7020,7030,7030,7020,197
20240711,095200,739939220,7020,6980,7020,6980,5645
20240711,095100,700360640,6980,6990,6990,6980,153
20240711,095000,699292470,6990,6990,6990,6990,184
20240711,094900,698006310,6990,6980,6990,6980,322
20240711,094800,695757550,6980,7000,7000,6980,1318
20240711,094700,686547040,7000,7000,7010,7000,1927
20240711,094600,673058030,7000,7000,7000,7000,298
20240711,094500,670972030,6990,6990,6990,6990,2722
20240711,094400,651945250,6990,6990,6990,6990,161
20240711,094300,650819860,6990,6980,6990,6980,1568
20240711,094200,639860540,6970,6980,6980,6970,240
20240711,094100,638186340,6980,7000,7000,6980,1427
20240711,094000,628215540,6990,6990,6990,6990,378
20240711,093900,625573320,6990,6990,6990,6980,175
20240711,093800,624350170,6980,7000,7000,6980,681
20240711,093700,619587490,6980,6980,6990,6980,1723
20240711,093600,607550590,6980,6970,6980,6970,1705
20240711,093500,595649700,6970,6970,6970,6970,163
20240711,093400,594513590,6970,6970,6980,6970,1645
20240711,093300,583045930,6980,6980,6990,6980,1003
20240711,093200,576040490,6980,6980,6990,6970,663
20240711,093100,571411950,6990,6980,6990,6970,397
20240711,093000,568640600,6970,6980,6980,6970,744
20240711,092900,563454140,6990,6980,6990,6970,699
20240711,092800,558579040,6970,6970,6980,6970,1592
20240711,092700,547482790,6970,6970,6970,6970,112
20240711,092600,546702150,6970,6970,6980,6970,1036
20240711,092500,539481110,6970,6970,6970,6960,439
20240711,092400,536421850,6970,7000,7000,6970,744
20240711,092300,531231130,7010,7020,7020,6980,1728
20240711,092200,519136430,6980,7000,7010,6980,1433
20240711,092100,509099900,7000,6980,7000,6980,4076
20240711,092000,480592180,6940,6940,6960,6930,836
20240711,091900,474786600,6920,6920,6920,6920,0
20240711,091800,474786600,6920,6940,6940,6920,2647
20240711,091700,456444730,6940,6950,6960,6940,3028
20240711,091600,435403820,6950,6950,6960,6950,32
20240711,091500,435181390,6950,6960,6960,6940,2504
20240711,091400,417798750,6960,6960,6960,6960,66
20240711,091300,417339390,6950,6950,6980,6950,600
20240711,091200,413169360,6960,6950,6980,6950,1778
20240711,091100,400765270,6960,6950,6960,6950,516
20240711,091000,397178910,6980,6990,6990,6960,737
20240711,090900,392048450,6990,6990,6990,6960,872
20240711,090800,385958620,6990,6960,6990,6960,427
20240711,090700,382977290,6970,7030,7030,6970,1980
20240711,090600,369110960,7030,6970,7030,6960,1772
20240711,090500,356726780,6960,7010,7010,6960,7214
20240711,090400,306312270,7030,7030,7030,7000,2938
20240711,090300,285711920,7020,6970,7020,6970,3985
20240711,090200,257832970,6970,7020,7020,6960,5939
20240711,090100,216337640,7020,7080,7090,7010,3747
20240711,090000,189986470,7080,7220,7220,7050,26480