stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240704,211600,4946178570,5720,5720,5720,5720,10006
20240704,211500,4946178570,5720,5720,5720,5720,0
20240704,211400,4946178570,5720,5720,5720,5720,0
20240704,211300,4946178570,5720,5720,5720,5720,0
20240704,211200,4946178570,5720,5720,5720,5720,0
20240704,211100,4946178570,5720,5720,5720,5720,0
20240704,211000,4946178570,5720,5720,5720,5720,0
20240704,210900,4946178570,5720,5720,5720,5720,0
20240704,210800,4946178570,5720,5720,5720,5720,0
20240704,210700,4946178570,5720,5720,5720,5720,0
20240704,210600,4946178570,5720,5720,5720,5720,0
20240704,210500,4946178570,5720,5720,5720,5720,0
20240704,210400,4946178570,5720,5720,5720,5720,0
20240704,210300,4946178570,5720,5720,5720,5720,0
20240704,210200,4946178570,5720,5720,5720,5720,0
20240704,210100,4946178570,5720,5720,5720,5720,0
20240704,210000,4946178570,5720,5720,5720,5720,0
20240704,205900,4946178570,5720,5720,5720,5720,0
20240704,205800,4946178570,5720,5720,5720,5720,0
20240704,205700,4946178570,5720,5720,5720,5720,0
20240704,205600,4946178570,5720,5720,5720,5720,0
20240704,205500,4946178570,5720,5720,5720,5720,0
20240704,205400,4946178570,5720,5720,5720,5720,0
20240704,205300,4946178570,5720,5720,5720,5720,0
20240704,205200,4946178570,5720,5720,5720,5720,0
20240704,205100,4946178570,5720,5720,5720,5720,0
20240704,205000,4946178570,5720,5720,5720,5720,0
20240704,204900,4946178570,5720,5720,5720,5720,0
20240704,204800,4946178570,5720,5720,5720,5720,0
20240704,204700,4946178570,5720,5720,5720,5720,0
20240704,204600,4946178570,5720,5720,5720,5720,10006
20240704,204500,4946178570,5720,5720,5720,5720,0
20240704,204400,4946178570,5720,5720,5720,5720,0
20240704,204300,4946178570,5720,5720,5720,5720,0
20240704,204200,4946178570,5720,5720,5720,5720,0
20240704,204100,4946178570,5720,5720,5720,5720,0
20240704,204000,4946178570,5720,5720,5720,5720,0
20240704,203900,4946178570,5720,5720,5720,5720,0
20240704,203800,4946178570,5720,5720,5720,5720,0
20240704,203700,4946178570,5720,5720,5720,5720,0
20240704,203600,4946178570,5720,5720,5720,5720,0
20240704,203500,4946178570,5720,5720,5720,5720,0
20240704,203400,4946178570,5720,5720,5720,5720,0
20240704,203300,4946178570,5720,5720,5720,5720,0
20240704,203200,4946178570,5720,5720,5720,5720,0
20240704,203100,4946178570,5720,5720,5720,5720,0
20240704,203000,4946178570,5720,5720,5720,5720,0
20240704,202900,4946178570,5720,5720,5720,5720,0
20240704,202800,4946178570,5720,5720,5720,5720,0
20240704,202700,4946178570,5720,5720,5720,5720,0
20240704,202600,4946178570,5720,5720,5720,5720,0
20240704,202500,4946178570,5720,5720,5720,5720,0
20240704,202400,4946178570,5720,5720,5720,5720,0
20240704,202300,4946178570,5720,5720,5720,5720,0
20240704,202200,4946178570,5720,5720,5720,5720,0
20240704,202100,4946178570,5720,5720,5720,5720,0
20240704,202000,4946178570,5720,5720,5720,5720,0
20240704,201900,4946178570,5720,5720,5720,5720,0
20240704,201800,4946178570,5720,5720,5720,5720,0
20240704,201700,4946178570,5720,5720,5720,5720,0
20240704,201600,4946178570,5720,5720,5720,5720,10006
20240704,201500,4946178570,5720,5720,5720,5720,0
20240704,201400,4946178570,5720,5720,5720,5720,0
20240704,201300,4946178570,5720,5720,5720,5720,0
20240704,201200,4946178570,5720,5720,5720,5720,0
20240704,201100,4946178570,5720,5720,5720,5720,0
20240704,201000,4946178570,5720,5720,5720,5720,0
20240704,200900,4946178570,5720,5720,5720,5720,0
20240704,200800,4946178570,5720,5720,5720,5720,0
20240704,200700,4946178570,5720,5720,5720,5720,0
20240704,200600,4946178570,5720,5720,5720,5720,0
20240704,200500,4946178570,5720,5720,5720,5720,0
20240704,200400,4946178570,5720,5720,5720,5720,0
20240704,200300,4946178570,5720,5720,5720,5720,0
20240704,200200,4946178570,5720,5720,5720,5720,0
20240704,200100,4946178570,5720,5720,5720,5720,0
20240704,200000,4946178570,5720,5720,5720,5720,0
20240704,195900,4946178570,5720,5720,5720,5720,0
20240704,195800,4946178570,5720,5720,5720,5720,0
20240704,195700,4946178570,5720,5720,5720,5720,0
20240704,195600,4946178570,5720,5720,5720,5720,0
20240704,195500,4946178570,5720,5720,5720,5720,0
20240704,195400,4946178570,5720,5720,5720,5720,0
20240704,195300,4946178570,5720,5720,5720,5720,0
20240704,195200,4946178570,5720,5720,5720,5720,0
20240704,195100,4946178570,5720,5720,5720,5720,0
20240704,195000,4946178570,5720,5720,5720,5720,0
20240704,194900,4946178570,5720,5720,5720,5720,0
20240704,194800,4946178570,5720,5720,5720,5720,0
20240704,194700,4946178570,5720,5720,5720,5720,0
20240704,194600,4946178570,5720,5720,5720,5720,10006
20240704,194500,4946178570,5720,5720,5720,5720,0
20240704,194400,4946178570,5720,5720,5720,5720,0
20240704,194300,4946178570,5720,5720,5720,5720,0
20240704,194200,4946178570,5720,5720,5720,5720,0
20240704,194100,4946178570,5720,5720,5720,5720,0
20240704,194000,4946178570,5720,5720,5720,5720,0
20240704,193900,4946178570,5720,5720,5720,5720,0
20240704,193800,4946178570,5720,5720,5720,5720,0
20240704,193700,4946178570,5720,5720,5720,5720,0
20240704,193600,4946178570,5720,5720,5720,5720,0
20240704,193500,4946178570,5720,5720,5720,5720,0
20240704,193400,4946178570,5720,5720,5720,5720,0
20240704,193300,4946178570,5720,5720,5720,5720,0
20240704,193200,4946178570,5720,5720,5720,5720,0
20240704,193100,4946178570,5720,5720,5720,5720,0
20240704,193000,4946178570,5720,5720,5720,5720,0
20240704,192900,4946178570,5720,5720,5720,5720,0
20240704,192800,4946178570,5720,5720,5720,5720,0
20240704,192700,4946178570,5720,5720,5720,5720,0
20240704,192600,4946178570,5720,5720,5720,5720,0
20240704,192500,4946178570,5720,5720,5720,5720,0
20240704,192400,4946178570,5720,5720,5720,5720,0
20240704,192300,4946178570,5720,5720,5720,5720,0
20240704,192200,4946178570,5720,5720,5720,5720,0
20240704,192100,4946178570,5720,5720,5720,5720,0
20240704,192000,4946178570,5720,5720,5720,5720,0
20240704,191900,4946178570,5720,5720,5720,5720,0
20240704,191800,4946178570,5720,5720,5720,5720,0
20240704,191700,4946178570,5720,5720,5720,5720,0
20240704,191600,4946178570,5720,5720,5720,5720,10006
20240704,191500,4946178570,5720,5720,5720,5720,0
20240704,191400,4946178570,5720,5720,5720,5720,0
20240704,191300,4946178570,5720,5720,5720,5720,0
20240704,191200,4946178570,5720,5720,5720,5720,0
20240704,191100,4946178570,5720,5720,5720,5720,0
20240704,191000,4946178570,5720,5720,5720,5720,0
20240704,190900,4946178570,5720,5720,5720,5720,0
20240704,190800,4946178570,5720,5720,5720,5720,0
20240704,190700,4946178570,5720,5720,5720,5720,0
20240704,190600,4946178570,5720,5720,5720,5720,0
20240704,190500,4946178570,5720,5720,5720,5720,0
20240704,190400,4946178570,5720,5720,5720,5720,0
20240704,190300,4946178570,5720,5720,5720,5720,0
20240704,190200,4946178570,5720,5720,5720,5720,0
20240704,190100,4946178570,5720,5720,5720,5720,0
20240704,190000,4946178570,5720,5720,5720,5720,0
20240704,185900,4946178570,5720,5720,5720,5720,0
20240704,185800,4946178570,5720,5720,5720,5720,0
20240704,185700,4946178570,5720,5720,5720,5720,0
20240704,185600,4946178570,5720,5720,5720,5720,0
20240704,185500,4946178570,5720,5720,5720,5720,0
20240704,185400,4946178570,5720,5720,5720,5720,0
20240704,185300,4946178570,5720,5720,5720,5720,0
20240704,185200,4946178570,5720,5720,5720,5720,0
20240704,185100,4946178570,5720,5720,5720,5720,0
20240704,185000,4946178570,5720,5720,5720,5720,0
20240704,184900,4946178570,5720,5720,5720,5720,0
20240704,184800,4946178570,5720,5720,5720,5720,0
20240704,184700,4946178570,5720,5720,5720,5720,0
20240704,184600,4946178570,5720,5720,5720,5720,10006
20240704,184500,4946178570,5720,5720,5720,5720,0
20240704,184400,4946178570,5720,5720,5720,5720,0
20240704,184300,4946178570,5720,5720,5720,5720,0
20240704,184200,4946178570,5720,5720,5720,5720,0
20240704,184100,4946178570,5720,5720,5720,5720,0
20240704,184000,4946178570,5720,5720,5720,5720,0
20240704,183900,4946178570,5720,5720,5720,5720,0
20240704,183800,4946178570,5720,5720,5720,5720,0
20240704,183700,4946178570,5720,5720,5720,5720,0
20240704,183600,4946178570,5720,5720,5720,5720,0
20240704,183500,4946178570,5720,5720,5720,5720,0
20240704,183400,4946178570,5720,5720,5720,5720,0
20240704,183300,4946178570,5720,5720,5720,5720,0
20240704,183200,4946178570,5720,5720,5720,5720,0
20240704,183100,4946178570,5720,5720,5720,5720,0
20240704,183000,4946178570,5720,5720,5720,5720,0
20240704,182900,4946178570,5720,5720,5720,5720,0
20240704,182800,4946178570,5720,5720,5720,5720,0
20240704,182700,4946178570,5720,5720,5720,5720,0
20240704,182600,4946178570,5720,5720,5720,5720,0
20240704,182500,4946178570,5720,5720,5720,5720,0
20240704,182400,4946178570,5720,5720,5720,5720,0
20240704,182300,4946178570,5720,5720,5720,5720,0
20240704,182200,4946178570,5720,5720,5720,5720,0
20240704,182100,4946178570,5720,5720,5720,5720,0
20240704,182000,4946178570,5720,5720,5720,5720,0
20240704,181900,4946178570,5720,5720,5720,5720,0
20240704,181800,4946178570,5720,5720,5720,5720,0
20240704,181700,4946178570,5720,5720,5720,5720,0
20240704,181600,4946178570,5720,5720,5720,5720,10006
20240704,181500,4946178570,5720,5720,5720,5720,0
20240704,181400,4946178570,5720,5720,5720,5720,0
20240704,181300,4946178570,5720,5720,5720,5720,0
20240704,181200,4946178570,5720,5720,5720,5720,0
20240704,181100,4946178570,5720,5720,5720,5720,0
20240704,181000,4946178570,5720,5720,5720,5720,0
20240704,180900,4946178570,5720,5720,5720,5720,0
20240704,180800,4946178570,5720,5720,5720,5720,0
20240704,180700,4946178570,5720,5720,5720,5720,0
20240704,180600,4946178570,5720,5720,5720,5720,0
20240704,180500,4946178570,5720,5720,5720,5720,0
20240704,180400,4946178570,5720,5720,5720,5720,0
20240704,180300,4946178570,5720,5720,5720,5720,0
20240704,180200,4946178570,5720,5720,5720,5720,0
20240704,180100,4946178570,5720,5720,5720,5720,0
20240704,180000,4946178570,5720,5720,5720,5720,0
20240704,175900,4946178570,5720,5720,5720,5720,0
20240704,175800,4946178570,5720,5720,5720,5720,0
20240704,175700,4946178570,5720,5720,5720,5720,0
20240704,175600,4946178570,5720,5720,5720,5720,0
20240704,175500,4946178570,5720,5720,5720,5720,0
20240704,175400,4946178570,5720,5720,5720,5720,0
20240704,175300,4946178570,5720,5720,5720,5720,0
20240704,175200,4946178570,5720,5720,5720,5720,0
20240704,175100,4946178570,5720,5720,5720,5720,0
20240704,175000,4946178570,5720,5720,5720,5720,0
20240704,174900,4946178570,5720,5720,5720,5720,0
20240704,174800,4946178570,5720,5720,5720,5720,0
20240704,174700,4946178570,5720,5720,5720,5720,0
20240704,174600,4946178570,5720,5720,5720,5720,10006
20240704,174500,4946178570,5720,5720,5720,5720,0
20240704,174400,4946178570,5720,5720,5720,5720,0
20240704,174300,4946178570,5720,5720,5720,5720,0
20240704,174200,4946178570,5720,5720,5720,5720,0
20240704,174100,4946178570,5720,5720,5720,5720,0
20240704,174000,4946178570,5720,5720,5720,5720,0
20240704,173900,4946178570,5720,5720,5720,5720,0
20240704,173800,4946178570,5720,5720,5720,5720,0
20240704,173700,4946178570,5720,5720,5720,5720,0
20240704,173600,4946178570,5720,5720,5720,5720,0
20240704,173500,4946178570,5720,5720,5720,5720,0
20240704,173400,4946178570,5720,5720,5720,5720,0
20240704,173300,4946178570,5720,5720,5720,5720,0
20240704,173200,4946178570,5720,5720,5720,5720,0
20240704,173100,4946178570,5720,5720,5720,5720,0
20240704,173000,4946178570,5720,5720,5720,5720,0
20240704,172900,4946178570,5720,5720,5720,5720,0
20240704,172800,4946178570,5720,5720,5720,5720,0
20240704,172700,4946178570,5720,5720,5720,5720,0
20240704,172600,4946178570,5720,5720,5720,5720,0
20240704,172500,4946178570,5720,5720,5720,5720,0
20240704,172400,4946178570,5720,5720,5720,5720,0
20240704,172300,4946178570,5720,5720,5720,5720,0
20240704,172200,4946178570,5720,5720,5720,5720,0
20240704,172100,4946178570,5720,5720,5720,5720,0
20240704,172000,4946178570,5720,5720,5720,5720,0
20240704,171900,4946178570,5720,5720,5720,5720,0
20240704,171800,4946178570,5720,5720,5720,5720,0
20240704,171700,4946178570,5720,5720,5720,5720,0
20240704,171600,4946178570,5720,5720,5720,5720,10006
20240704,171500,4946178570,5720,5720,5720,5720,0
20240704,171400,4946178570,5720,5720,5720,5720,0
20240704,171300,4946178570,5720,5720,5720,5720,0
20240704,171200,4946178570,5720,5720,5720,5720,0
20240704,171100,4946178570,5720,5720,5720,5720,0
20240704,171000,4946178570,5720,5720,5720,5720,0
20240704,170900,4946178570,5720,5720,5720,5720,0
20240704,170800,4946178570,5720,5720,5720,5720,0
20240704,170700,4946178570,5720,5720,5720,5720,0
20240704,170600,4946178570,5720,5720,5720,5720,0
20240704,170500,4946178570,5720,5720,5720,5720,0
20240704,170400,4946178570,5720,5720,5720,5720,0
20240704,170300,4946178570,5720,5720,5720,5720,0
20240704,170200,4946178570,5720,5720,5720,5720,0
20240704,170100,4946178570,5720,5720,5720,5720,0
20240704,170000,4946178570,5720,5720,5720,5720,0
20240704,165900,4946178570,5720,5720,5720,5720,0
20240704,165800,4946178570,5720,5720,5720,5720,0
20240704,165700,4946178570,5720,5720,5720,5720,0
20240704,165600,4946178570,5720,5720,5720,5720,0
20240704,165500,4946178570,5720,5720,5720,5720,0
20240704,165400,4946178570,5720,5720,5720,5720,0
20240704,165300,4946178570,5720,5720,5720,5720,0
20240704,165200,4946178570,5720,5720,5720,5720,0
20240704,165100,4946178570,5720,5720,5720,5720,0
20240704,165000,4946178570,5720,5720,5720,5720,0
20240704,164900,4946178570,5720,5720,5720,5720,0
20240704,164800,4946178570,5720,5720,5720,5720,0
20240704,164700,4946178570,5720,5720,5720,5720,0
20240704,164600,4946178570,5720,5720,5720,5720,10006
20240704,164500,4946178570,5720,5720,5720,5720,0
20240704,164400,4946178570,5720,5720,5720,5720,0
20240704,164300,4946178570,5720,5720,5720,5720,0
20240704,164200,4946178570,5720,5720,5720,5720,0
20240704,164100,4946178570,5720,5720,5720,5720,0
20240704,164000,4946178570,5720,5720,5720,5720,0
20240704,163900,4946178570,5720,5720,5720,5720,0
20240704,163800,4946178570,5720,5720,5720,5720,0
20240704,163700,4946178570,5720,5720,5720,5720,0
20240704,163600,4946178570,5720,5720,5720,5720,0
20240704,163500,4946178570,5720,5720,5720,5720,0
20240704,163400,4946178570,5720,5720,5720,5720,0
20240704,163300,4946178570,5720,5720,5720,5720,0
20240704,163200,4946178570,5720,5720,5720,5720,0
20240704,163100,4946178570,5720,5720,5720,5720,0
20240704,163000,4946178570,5720,5720,5720,5720,0
20240704,162900,4946178570,5720,5720,5720,5720,0
20240704,162800,4946178570,5720,5720,5720,5720,0
20240704,162700,4946178570,5720,5720,5720,5720,0
20240704,162600,4946178570,5720,5720,5720,5720,0
20240704,162500,4946178570,5720,5720,5720,5720,0
20240704,162400,4946178570,5720,5720,5720,5720,0
20240704,162300,4946178570,5720,5720,5720,5720,0
20240704,162200,4946178570,5720,5720,5720,5720,0
20240704,162100,4946178570,5720,5720,5720,5720,0
20240704,162000,4946178570,5720,5720,5720,5720,0
20240704,161900,4946178570,5720,5720,5720,5720,0
20240704,161800,4946178570,5720,5720,5720,5720,0
20240704,161700,4946178570,5720,5720,5720,5720,0
20240704,161600,4946178570,5720,5720,5720,5720,10006
20240704,161500,4946178570,5720,5720,5720,5720,0
20240704,161400,4946178570,5720,5720,5720,5720,0
20240704,161300,4946178570,5720,5720,5720,5720,0
20240704,161200,4946178570,5720,5720,5720,5720,0
20240704,161100,4946178570,5720,5720,5720,5720,0
20240704,161000,4946178570,5720,5720,5720,5720,0
20240704,160900,4946178570,5720,5720,5720,5720,0
20240704,160800,4946178570,5720,5720,5720,5720,0
20240704,160700,4946178570,5720,5720,5720,5720,0
20240704,160600,4946178570,5720,5720,5720,5720,0
20240704,160500,4946178570,5720,5720,5720,5720,0
20240704,160400,4946178570,5720,5720,5720,5720,0
20240704,160300,4946178570,5720,5720,5720,5720,0
20240704,160200,4946178570,5720,5720,5720,5720,0
20240704,160100,4946178570,5720,5720,5720,5720,0
20240704,160000,4946178570,5720,5720,5720,5720,0
20240704,155900,4946178570,5720,5720,5720,5720,0
20240704,155800,4946178570,5720,5720,5720,5720,0
20240704,155700,4946178570,5720,5720,5720,5720,0
20240704,155600,4946178570,5720,5720,5720,5720,0
20240704,155500,4946178570,5720,5720,5720,5720,0
20240704,155400,4946178570,5720,5720,5720,5720,0
20240704,155300,4946178570,5720,5720,5720,5720,0
20240704,155200,4946178570,5720,5720,5720,5720,0
20240704,155100,4946178570,5720,5720,5720,5720,0
20240704,155000,4946178570,5720,5720,5720,5720,0
20240704,154900,4946178570,5720,5720,5720,5720,0
20240704,154800,4946178570,5720,5720,5720,5720,0
20240704,154700,4946178570,5720,5720,5720,5720,0
20240704,154600,4946178570,5720,5720,5720,5720,10006
20240704,154500,4946178570,5720,5720,5720,5720,0
20240704,154400,4946178570,5720,5720,5720,5720,0
20240704,154300,4946178570,5720,5720,5720,5720,0
20240704,154200,4946178570,5720,5720,5720,5720,0
20240704,154100,4946178570,5720,5720,5720,5720,0
20240704,154000,4946178570,5720,5720,5720,5720,0
20240704,153900,4946178570,5720,5720,5720,5720,0
20240704,153800,4946178570,5720,5720,5720,5720,0
20240704,153700,4946178570,5720,5720,5720,5720,0
20240704,153600,4946178570,5720,5720,5720,5720,0
20240704,153500,4946178570,5720,5720,5720,5720,0
20240704,153400,4946178570,5720,5720,5720,5720,0
20240704,153300,4946178570,5720,5720,5720,5720,0
20240704,153200,4946178570,5720,5720,5720,5720,0
20240704,153100,4946178570,5720,5720,5720,5720,0
20240704,153000,4946178570,5720,5720,5720,5720,10006
20240704,152900,4888944250,5720,5720,5720,5720,0
20240704,152800,4888944250,5720,5720,5720,5720,0
20240704,152700,4888944250,5720,5720,5720,5720,0
20240704,152600,4888944250,5720,5720,5720,5720,0
20240704,152500,4888944250,5720,5720,5720,5720,0
20240704,152400,4888944250,5720,5720,5720,5720,0
20240704,152300,4888944250,5720,5720,5720,5720,0
20240704,152200,4888944250,5720,5720,5720,5720,0
20240704,152100,4888944250,5720,5720,5720,5720,0
20240704,152000,4888944250,5720,5720,5720,5720,0
20240704,151900,4888944250,5720,5720,5730,5710,11112
20240704,151800,4825377740,5730,5730,5730,5730,177
20240704,151700,4824363530,5730,5720,5730,5720,598
20240704,151600,4820942660,5720,5720,5720,5720,2248
20240704,151500,4808084100,5710,5720,5720,5710,1558
20240704,151400,4799180990,5720,5730,5730,5720,397
20240704,151300,4796908730,5730,5730,5730,5730,1755
20240704,151200,4786852580,5720,5740,5740,5720,6501
20240704,151100,4749631150,5740,5740,5740,5740,601
20240704,151000,4746181410,5740,5740,5750,5740,3536
20240704,150900,4725872890,5740,5740,5740,5740,587
20240704,150800,4722503510,5740,5730,5740,5730,2623
20240704,150700,4707464870,5730,5740,5740,5730,3109
20240704,150600,4689648180,5740,5750,5750,5740,1338
20240704,150500,4681966690,5750,5740,5750,5740,51
20240704,150400,4681673640,5740,5750,5750,5740,3513
20240704,150300,4661491800,5750,5750,5750,5750,2201
20240704,150200,4648836050,5760,5760,5760,5750,510
20240704,150100,4645903450,5760,5750,5760,5750,61
20240704,150000,4645552200,5750,5750,5760,5750,410
20240704,145900,4643191700,5750,5750,5750,5750,1242
20240704,145800,4636050200,5750,5750,5750,5750,888
20240704,145700,4630944200,5750,5740,5750,5740,1448
20240704,145600,4622618710,5750,5740,5750,5740,755
20240704,145500,4618284950,5740,5740,5750,5740,324
20240704,145400,4616425170,5730,5740,5740,5730,2183
20240704,145300,4603894840,5740,5730,5740,5730,82
20240704,145200,4603424860,5730,5730,5730,5730,225
20240704,145100,4602135610,5730,5730,5730,5730,784
20240704,145000,4597643290,5730,5720,5730,5720,475
20240704,144900,4594922290,5720,5730,5730,5720,1389
20240704,144800,4586964670,5740,5730,5740,5730,1056
20240704,144700,4580907750,5730,5740,5740,5730,794
20240704,144600,4576357530,5730,5730,5730,5720,2004
20240704,144500,4564878610,5730,5720,5730,5720,507
20240704,144400,4561975520,5720,5720,5720,5710,897
20240704,144300,4556848680,5720,5740,5740,5710,14582
20240704,144200,4473435620,5740,5750,5750,5740,454
20240704,144100,4470828120,5750,5750,5750,5750,1099
20240704,144000,4464508870,5750,5750,5750,5750,3611
20240704,143900,4443745620,5750,5750,5750,5750,0
20240704,143800,4443745620,5750,5760,5760,5750,1200
20240704,143700,4436834840,5760,5760,5760,5760,811
20240704,143600,4432163480,5770,5760,5770,5760,3234
20240704,143500,4413516360,5770,5770,5770,5770,1
20240704,143400,4413510590,5760,5770,5770,5760,254
20240704,143300,4412046380,5770,5760,5770,5760,591
20240704,143200,4408636910,5760,5760,5760,5760,570
20240704,143100,4405353710,5760,5750,5760,5750,71
20240704,143000,4404945450,5750,5750,5750,5750,500
20240704,142900,4402070450,5750,5760,5760,5750,905
20240704,142800,4396859270,5760,5760,5760,5760,39
20240704,142700,4396634630,5750,5750,5760,5750,175
20240704,142600,4395628320,5760,5760,5760,5760,881
20240704,142500,4390553760,5760,5760,5760,5760,0
20240704,142400,4390553760,5760,5760,5770,5760,1160
20240704,142300,4383869460,5750,5760,5760,5750,300
20240704,142200,4382142000,5760,5760,5760,5760,754
20240704,142100,4377798960,5760,5760,5760,5760,10
20240704,142000,4377741360,5750,5750,5750,5750,614
20240704,141900,4374210860,5760,5760,5760,5760,760
20240704,141800,4369833260,5750,5750,5750,5750,629
20240704,141700,4366216510,5750,5740,5750,5740,194
20240704,141600,4365102550,5750,5740,5750,5740,1039
20240704,141500,4359138590,5740,5730,5740,5730,717
20240704,141400,4355026010,5740,5740,5740,5740,0
20240704,141300,4355026010,5740,5730,5740,5730,559
20240704,141200,4351820180,5730,5740,5740,5730,4303
20240704,141100,4327161680,5730,5740,5740,5730,3343
20240704,141000,4307995370,5740,5750,5750,5740,740
20240704,140900,4303746710,5750,5750,5750,5740,623
20240704,140800,4300164540,5740,5750,5750,5740,206
20240704,140700,4298982080,5770,5750,5770,5750,2086
20240704,140600,4286985580,5750,5760,5760,5750,654
20240704,140500,4283224100,5760,5760,5760,5760,106
20240704,140400,4282613540,5760,5760,5760,5760,1372
20240704,140300,4274710820,5770,5760,5770,5760,520
20240704,140200,4271715220,5760,5760,5760,5760,100
20240704,140100,4271139220,5770,5760,5770,5760,101
20240704,140000,4270556460,5760,5750,5760,5750,2951
20240704,135900,4253569310,5750,5750,5750,5750,456
20240704,135800,4250947310,5760,5760,5760,5750,19
20240704,135700,4250837880,5760,5760,5760,5760,129
20240704,135600,4250094840,5760,5760,5760,5760,121
20240704,135500,4249397880,5760,5760,5760,5760,38
20240704,135400,4249179000,5760,5770,5770,5760,95
20240704,135300,4248630940,5770,5760,5770,5760,67
20240704,135200,4248244360,5760,5760,5760,5760,126
20240704,135100,4247518600,5760,5760,5760,5760,0
20240704,135000,4247518600,5760,5760,5760,5760,29
20240704,134900,4247351560,5760,5760,5760,5750,5996
20240704,134800,4212854200,5750,5750,5750,5750,0
20240704,134700,4212854200,5750,5780,5780,5750,5604
20240704,134600,4180567900,5780,5780,5780,5780,2
20240704,134500,4180556340,5790,5780,5790,5770,3951
20240704,134400,4157719940,5780,5790,5790,5780,319
20240704,134300,4155875930,5790,5790,5790,5790,2
20240704,134200,4155864350,5790,5780,5790,5780,43
20240704,134100,4155615800,5790,5780,5790,5780,2589
20240704,134000,4140631360,5790,5780,5790,5780,2063
20240704,133900,4128706130,5800,5800,5800,5790,3596
20240704,133800,4107879150,5810,5800,5810,5800,2368
20240704,133700,4094141000,5790,5790,5790,5780,433
20240704,133600,4091633960,5790,5800,5800,5790,1296
20240704,133500,4084127100,5800,5790,5800,5790,1201
20240704,133400,4077168870,5790,5790,5790,5790,96
20240704,133300,4076613030,5790,5790,5790,5780,384
20240704,133200,4074393470,5780,5790,5790,5780,132
20240704,133100,4073630440,5780,5780,5790,5780,301
20240704,133000,4071890650,5790,5780,5790,5780,52
20240704,132900,4071590080,5790,5790,5790,5790,0
20240704,132800,4071590080,5790,5780,5790,5780,6
20240704,132700,4071555390,5790,5790,5790,5790,1
20240704,132600,4071549600,5770,5780,5780,5770,850
20240704,132500,4066644860,5790,5780,5790,5780,101
20240704,132400,4066061070,5790,5780,5790,5770,2519
20240704,132300,4051515940,5780,5780,5790,5780,757
20240704,132200,4047140410,5790,5790,5790,5790,0
20240704,132100,4047140410,5790,5790,5790,5790,0
20240704,132000,4047140410,5790,5780,5790,5780,1800
20240704,131900,4036720450,5780,5780,5780,5780,1077
20240704,131800,4030495390,5780,5780,5780,5780,203
20240704,131700,4029322050,5780,5790,5790,5780,30
20240704,131600,4029148530,5780,5780,5780,5780,600
20240704,131500,4025680530,5780,5770,5780,5770,1302
20240704,131400,4018164900,5770,5780,5780,5770,502
20240704,131300,4015267860,5780,5780,5790,5780,929
20240704,131200,4009889180,5760,5760,5760,5760,0
20240704,131100,4009889180,5760,5760,5760,5760,0
20240704,131000,4009889180,5760,5790,5790,5760,946
20240704,130900,4004433420,5800,5780,5800,5780,222
20240704,130800,4003146020,5780,5800,5800,5780,2667
20240704,130700,3987707100,5800,5790,5800,5790,723
20240704,130600,3983517140,5800,5810,5810,5800,2239
20240704,130500,3970513720,5810,5800,5810,5800,136
20240704,130400,3969723700,5800,5800,5800,5800,0
20240704,130300,3969723700,5800,5800,5800,5800,273
20240704,130200,3968140300,5800,5790,5850,5790,5395
20240704,130100,3936699530,5790,5790,5790,5790,384
20240704,130000,3934476170,5790,5790,5790,5790,192
20240704,125900,3933364490,5790,5790,5800,5790,347
20240704,125800,3931355290,5790,5790,5790,5790,1
20240704,125700,3931349500,5800,5790,5800,5790,89
20240704,125600,3930834000,5790,5790,5790,5790,71
20240704,125500,3930422910,5790,5790,5790,5790,1066
20240704,125400,3924250770,5790,5790,5790,5790,200
20240704,125300,3923092770,5780,5770,5780,5770,1455
20240704,125200,3914692370,5770,5770,5770,5770,0
20240704,125100,3914692370,5770,5770,5770,5770,115
20240704,125000,3914028820,5780,5780,5780,5780,2971
20240704,124900,3896856440,5780,5780,5780,5780,111
20240704,124800,3896214860,5780,5780,5780,5780,2
20240704,124700,3896203300,5780,5780,5780,5780,251
20240704,124600,3894752520,5790,5790,5790,5790,508
20240704,124500,3891811200,5790,5790,5790,5790,1068
20240704,124400,3885627480,5790,5790,5790,5790,3
20240704,124300,3885610110,5800,5790,5800,5790,1056
20240704,124200,3879495830,5790,5780,5790,5780,736
20240704,124100,3875236670,5780,5780,5780,5780,4663
20240704,124000,3848284530,5780,5770,5780,5770,22
20240704,123900,3848157580,5760,5760,5760,5760,20
20240704,123800,3848042380,5760,5760,5760,5760,0
20240704,123700,3848042380,5760,5760,5760,5760,0
20240704,123600,3848042380,5760,5750,5760,5750,443
20240704,123500,3845491200,5760,5760,5760,5760,170
20240704,123400,3844512000,5760,5760,5760,5750,304
20240704,123300,3842761000,5750,5760,5760,5750,16
20240704,123200,3842668990,5760,5760,5760,5760,1216
20240704,123100,3835664830,5760,5760,5760,5760,4
20240704,123000,3835641790,5750,5760,5760,5750,439
20240704,122900,3833117520,5760,5750,5760,5750,270
20240704,122800,3831565000,5760,5760,5760,5760,527
20240704,122700,3828529480,5760,5760,5760,5760,2695
20240704,122600,3813006280,5760,5740,5760,5740,4223
20240704,122500,3788745530,5740,5760,5760,5740,773
20240704,122400,3784301490,5750,5760,5760,5750,1562
20240704,122300,3775319370,5760,5750,5760,5750,1089
20240704,122200,3769057600,5750,5750,5750,5750,1200
20240704,122100,3762157600,5750,5750,5750,5750,1000
20240704,122000,3756407600,5780,5780,5780,5780,5
20240704,121900,3756378700,5780,5760,5780,5750,1020
20240704,121800,3750506270,5760,5760,5760,5760,431
20240704,121700,3748023710,5780,5770,5780,5750,1556
20240704,121600,3739075740,5780,5750,5780,5750,319
20240704,121500,3737240830,5780,5780,5800,5750,2241
20240704,121400,3724310620,5780,5770,5780,5770,58
20240704,121300,3723975950,5790,5750,5790,5740,4991
20240704,121200,3695248590,5750,5750,5750,5750,1187
20240704,121100,3688423340,5750,5740,5750,5740,799
20240704,121000,3683831090,5750,5740,5750,5740,465
20240704,120900,3681161790,5740,5760,5760,5740,1826
20240704,120800,3670680150,5750,5740,5750,5720,9725
20240704,120700,3614972200,5740,5760,5760,5730,17604
20240704,120600,3513799350,5770,5780,5780,5770,2411
20240704,120500,3499887380,5780,5780,5780,5780,999
20240704,120400,3494113160,5790,5780,5790,5770,359
20240704,120300,3492038210,5780,5770,5780,5770,567
20240704,120200,3488766120,5770,5770,5780,5770,651
20240704,120100,3485007840,5770,5790,5790,5770,450
20240704,120000,3482405940,5780,5790,5790,5780,5862
20240704,115900,3448518580,5790,5790,5790,5790,21
20240704,115800,3448396990,5780,5780,5790,5780,851
20240704,115700,3443476210,5790,5790,5800,5790,563
20240704,115600,3440215440,5790,5790,5790,5790,363
20240704,115500,3438113670,5790,5790,5790,5790,224
20240704,115400,3436816710,5790,5790,5790,5790,102
20240704,115300,3436226130,5790,5790,5790,5790,0
20240704,115200,3436226130,5790,5800,5800,5790,540
20240704,115100,3433096130,5800,5800,5800,5800,50
20240704,115000,3432806130,5800,5800,5800,5800,250
20240704,114900,3431356130,5800,5790,5800,5790,1578
20240704,114800,3422219440,5790,5800,5800,5790,2025
20240704,114700,3410486090,5800,5810,5810,5800,372
20240704,114600,3408324990,5810,5810,5810,5810,0
20240704,114500,3408324990,5810,5790,5810,5770,2947
20240704,114400,3391267120,5790,5800,5800,5780,694
20240704,114300,3387250140,5800,5800,5800,5800,616
20240704,114200,3383677340,5800,5800,5800,5800,654
20240704,114100,3379884140,5800,5790,5800,5790,109
20240704,114000,3379252990,5790,5790,5790,5790,630
20240704,113900,3375605290,5790,5790,5790,5790,160
20240704,113800,3374678890,5790,5790,5790,5780,265
20240704,113700,3373144710,5790,5800,5800,5790,1480
20240704,113600,3364575440,5800,5800,5800,5800,685
20240704,113500,3360602440,5810,5800,5810,5800,2055
20240704,113400,3348680940,5800,5810,5810,5800,3184
20240704,113300,3330209910,5810,5810,5810,5810,0
20240704,113200,3330209910,5810,5810,5810,5810,432
20240704,113100,3327699990,5810,5810,5810,5810,373
20240704,113000,3325532860,5810,5810,5810,5810,202
20240704,112900,3324359240,5810,5810,5810,5810,1442
20240704,112800,3315981220,5810,5810,5820,5810,1900
20240704,112700,3304942210,5810,5810,5810,5810,1968
20240704,112600,3293508130,5810,5820,5820,5810,3165
20240704,112500,3275087850,5820,5830,5830,5820,975
20240704,112400,3269413340,5830,5830,5830,5830,166
20240704,112300,3268445560,5830,5830,5830,5830,118
20240704,112200,3267757620,5820,5830,5830,5820,810
20240704,112100,3263040320,5830,5830,5830,5820,2186
20240704,112000,3250300940,5830,5840,5840,5830,472
20240704,111900,3247548880,5830,5830,5850,5820,370
20240704,111800,3245388440,5830,5820,5830,5820,127
20240704,111700,3244649030,5830,5830,5830,5830,265
20240704,111600,3243104080,5830,5830,5830,5830,100
20240704,111500,3242521080,5830,5810,5830,5810,4050
20240704,111400,3218978630,5810,5820,5820,5810,5796
20240704,111300,3185254570,5820,5830,5840,5820,2854
20240704,111200,3168602220,5830,5850,5850,5830,2290
20240704,111100,3155229600,5850,5860,5860,5850,1830
20240704,111000,3144523090,5860,5860,5860,5860,199
20240704,110900,3143356950,5860,5860,5870,5850,324
20240704,110800,3141457870,5860,5860,5860,5860,534
20240704,110700,3138328630,5860,5860,5860,5850,253
20240704,110600,3136848050,5850,5860,5860,5850,2135
20240704,110500,3124343520,5860,5860,5870,5860,320
20240704,110400,3122467620,5870,5870,5870,5860,2199
20240704,110300,3109559820,5870,5890,5890,5870,418
20240704,110200,3107100310,5880,5890,5890,5880,160
20240704,110100,3106158020,5890,5900,5900,5890,1694
20240704,110000,3096169620,5890,5890,5900,5890,511
20240704,105900,3093155830,5900,5890,5900,5870,2498
20240704,105800,3078439650,5890,5900,5900,5890,1052
20240704,105700,3072242890,5890,5860,5900,5860,9105
20240704,105600,3018655610,5860,5850,5860,5850,4985
20240704,105500,2989464680,5850,5860,5860,5850,1895
20240704,105400,2978373930,5850,5850,5860,5850,92
20240704,105300,2977835160,5850,5850,5850,5850,2873
20240704,105200,2961028110,5850,5850,5860,5850,125
20240704,105100,2960296650,5840,5850,5850,5840,1116
20240704,105000,2953770450,5840,5830,5840,5830,1159
20240704,104900,2947010480,5830,5840,5840,5830,3319
20240704,104800,2927658710,5840,5840,5850,5830,1968
20240704,104700,2916159120,5830,5840,5840,5830,9969
20240704,104600,2857974980,5840,5840,5860,5840,654
20240704,104500,2854150080,5860,5850,5860,5840,3862
20240704,104400,2831564150,5850,5860,5860,5850,3161
20240704,104300,2813048280,5870,5860,5870,5860,461
20240704,104200,2810343210,5870,5870,5870,5860,356
20240704,104100,2808254820,5870,5880,5880,5870,930
20240704,104000,2802794040,5880,5890,5890,5870,848
20240704,103900,2797810480,5890,5880,5890,5880,6156
20240704,103800,2761611530,5880,5900,5900,5880,3490
20240704,103700,2741035680,5900,5920,5920,5900,5789
20240704,103600,2706863080,5910,5930,5930,5910,19346
20240704,103500,2592494750,5930,5920,5930,5910,6237
20240704,103400,2555557900,5920,5910,5920,5910,9193
20240704,103300,2501188100,5910,5910,5910,5890,448
20240704,103200,2498544780,5910,5900,5910,5890,3218
20240704,103100,2479568810,5910,5900,5910,5890,3142
20240704,103000,2461024740,5890,5880,5890,5880,1215
20240704,102900,2453871510,5890,5890,5890,5890,1104
20240704,102800,2447368950,5890,5900,5900,5890,2204
20240704,102700,2434382030,5890,5880,5900,5880,4120
20240704,102600,2410143290,5870,5910,5910,5870,15652
20240704,102500,2317860710,5910,5910,5910,5900,1635
20240704,102400,2308199860,5910,5910,5910,5900,2650
20240704,102300,2292555360,5910,5890,5910,5890,885
20240704,102200,2287333850,5900,5900,5910,5890,10455
20240704,102100,2225656420,5900,5890,5900,5890,4115
20240704,102000,2201393540,5890,5890,5890,5880,2145
20240704,101900,2188759740,5890,5890,5890,5880,2549
20240704,101800,2173749140,5890,5880,5890,5880,2187
20240704,101700,2160879030,5880,5880,5880,5870,509
20240704,101600,2157888130,5880,5870,5890,5870,4447
20240704,101500,2131737920,5880,5860,5880,5860,3736
20240704,101400,2109803130,5850,5860,5860,5850,926
20240704,101300,2104383130,5860,5860,5870,5860,2410
20240704,101200,2090260350,5870,5860,5870,5860,703
20240704,101100,2086138280,5870,5870,5880,5860,1977
20240704,101000,2074530730,5880,5890,5890,5880,2462
20240704,100900,2060045710,5880,5880,5890,5880,6789
20240704,100800,2020100490,5880,5870,5890,5860,11977
20240704,100700,1949712360,5870,5870,5880,5860,4781
20240704,100600,1921671730,5880,5880,5880,5870,1248
20240704,100500,1914339330,5880,5880,5880,5870,2573
20240704,100400,1899228620,5880,5880,5880,5840,927
20240704,100300,1893797000,5860,5850,5880,5850,16955
20240704,100200,1794412720,5850,5840,5850,5840,1449
20240704,100100,1785941060,5850,5850,5860,5840,1260
20240704,100000,1778573680,5850,5850,5860,5850,1748
20240704,095900,1768345340,5850,5840,5850,5840,564
20240704,095800,1765048350,5840,5850,5850,5840,387
20240704,095700,1762785730,5850,5860,5860,5840,1438
20240704,095600,1754382380,5860,5860,5860,5850,1288
20240704,095500,1746841560,5860,5860,5860,5840,2495
20240704,095400,1732237510,5860,5850,5870,5850,13238
20240704,095300,1654676760,5850,5840,5850,5830,11123
20240704,095200,1589630300,5840,5830,5840,5830,1990
20240704,095100,1578013410,5830,5840,5840,5830,1349
20240704,095000,1570140880,5840,5830,5850,5830,5009
20240704,094900,1540893330,5830,5830,5840,5830,7254
20240704,094800,1498600690,5830,5820,5830,5820,4556
20240704,094700,1472056140,5820,5810,5820,5810,4051
20240704,094600,1448480640,5810,5810,5810,5810,2256
20240704,094500,1435373280,5810,5800,5810,5800,1526
20240704,094400,1426507520,5800,5810,5810,5800,96
20240704,094300,1425949860,5810,5800,5810,5800,1514
20240704,094200,1417166170,5800,5810,5810,5800,988
20240704,094100,1411434970,5800,5790,5800,5790,612
20240704,094000,1407886990,5790,5800,5810,5790,317
20240704,093900,1406048730,5790,5800,5800,5790,779
20240704,093800,1401535360,5800,5810,5810,5800,583
20240704,093700,1398153630,5810,5810,5810,5800,2395
20240704,093600,1384245740,5810,5820,5820,5810,1627
20240704,093500,1374780610,5820,5830,5830,5820,13012
20240704,093400,1299000710,5830,5800,5830,5800,6498
20240704,093300,1261210740,5800,5780,5810,5780,8792
20240704,093200,1210277810,5780,5770,5780,5760,4891
20240704,093100,1182039900,5770,5780,5780,5770,2561
20240704,093000,1167250410,5780,5790,5790,5770,2565
20240704,092900,1152405790,5790,5770,5790,5760,6658
20240704,092800,1113954530,5770,5760,5770,5750,1271
20240704,092700,1106626370,5760,5760,5760,5750,1539
20240704,092600,1097763130,5750,5760,5760,5750,2886
20240704,092500,1081150460,5760,5760,5780,5750,2690
20240704,092400,1065654800,5780,5750,5780,5740,7838
20240704,092300,1020526380,5730,5760,5770,5720,24949
20240704,092200,877213820,5760,5770,5800,5760,6302
20240704,092100,840852790,5770,5820,5830,5760,15275
20240704,092000,752375830,5810,5800,5810,5800,3778
20240704,091900,730436910,5790,5790,5810,5770,8543
20240704,091800,680973100,5790,5780,5790,5780,1771
20240704,091700,670721930,5770,5800,5800,5770,2798
20240704,091600,654558530,5790,5780,5800,5770,4207
20240704,091500,630228970,5770,5770,5780,5760,4717
20240704,091400,603048100,5780,5790,5810,5770,6938
20240704,091300,562866100,5790,5770,5790,5760,2496
20240704,091200,548460740,5770,5770,5770,5760,2901
20240704,091100,531728860,5760,5750,5760,5750,530
20240704,091000,528676270,5760,5760,5760,5750,1321
20240704,090900,521078660,5750,5750,5760,5740,6447
20240704,090800,484009860,5750,5770,5770,5750,6409
20240704,090700,447089470,5770,5800,5800,5770,9816
20240704,090600,390319980,5800,5790,5810,5790,4974
20240704,090500,361458770,5790,5770,5800,5770,9345
20240704,090400,307416320,5750,5750,5780,5750,4282
20240704,090300,282747570,5750,5730,5770,5730,3362
20240704,090200,263434890,5740,5760,5770,5730,8265
20240704,090100,215989050,5750,5800,5800,5750,11501
20240704,090000,149614630,5800,5710,5810,5710,23795