stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240705,211700,5608931560,5470,5470,5470,5470,16382
20240705,211600,5608931560,5470,5470,5470,5470,0
20240705,211500,5608931560,5470,5470,5470,5470,0
20240705,211400,5608931560,5470,5470,5470,5470,0
20240705,211300,5608931560,5470,5470,5470,5470,0
20240705,211200,5608931560,5470,5470,5470,5470,0
20240705,211100,5608931560,5470,5470,5470,5470,0
20240705,211000,5608931560,5470,5470,5470,5470,0
20240705,210900,5608931560,5470,5470,5470,5470,0
20240705,210800,5608931560,5470,5470,5470,5470,0
20240705,210700,5608931560,5470,5470,5470,5470,0
20240705,210600,5608931560,5470,5470,5470,5470,0
20240705,210500,5608931560,5470,5470,5470,5470,0
20240705,210400,5608931560,5470,5470,5470,5470,0
20240705,210300,5608931560,5470,5470,5470,5470,0
20240705,210200,5608931560,5470,5470,5470,5470,0
20240705,210100,5608931560,5470,5470,5470,5470,0
20240705,210000,5608931560,5470,5470,5470,5470,0
20240705,205900,5608931560,5470,5470,5470,5470,0
20240705,205800,5608931560,5470,5470,5470,5470,0
20240705,205700,5608931560,5470,5470,5470,5470,0
20240705,205600,5608931560,5470,5470,5470,5470,0
20240705,205500,5608931560,5470,5470,5470,5470,0
20240705,205400,5608931560,5470,5470,5470,5470,0
20240705,205300,5608931560,5470,5470,5470,5470,0
20240705,205200,5608931560,5470,5470,5470,5470,0
20240705,205100,5608931560,5470,5470,5470,5470,0
20240705,205000,5608931560,5470,5470,5470,5470,0
20240705,204900,5608931560,5470,5470,5470,5470,0
20240705,204800,5608931560,5470,5470,5470,5470,0
20240705,204700,5608931560,5470,5470,5470,5470,16382
20240705,204600,5608931560,5470,5470,5470,5470,0
20240705,204500,5608931560,5470,5470,5470,5470,0
20240705,204400,5608931560,5470,5470,5470,5470,0
20240705,204300,5608931560,5470,5470,5470,5470,0
20240705,204200,5608931560,5470,5470,5470,5470,0
20240705,204100,5608931560,5470,5470,5470,5470,0
20240705,204000,5608931560,5470,5470,5470,5470,0
20240705,203900,5608931560,5470,5470,5470,5470,0
20240705,203800,5608931560,5470,5470,5470,5470,0
20240705,203700,5608931560,5470,5470,5470,5470,0
20240705,203600,5608931560,5470,5470,5470,5470,0
20240705,203500,5608931560,5470,5470,5470,5470,0
20240705,203400,5608931560,5470,5470,5470,5470,0
20240705,203300,5608931560,5470,5470,5470,5470,0
20240705,203200,5608931560,5470,5470,5470,5470,0
20240705,203100,5608931560,5470,5470,5470,5470,0
20240705,203000,5608931560,5470,5470,5470,5470,0
20240705,202900,5608931560,5470,5470,5470,5470,0
20240705,202800,5608931560,5470,5470,5470,5470,0
20240705,202700,5608931560,5470,5470,5470,5470,0
20240705,202600,5608931560,5470,5470,5470,5470,0
20240705,202500,5608931560,5470,5470,5470,5470,0
20240705,202400,5608931560,5470,5470,5470,5470,0
20240705,202300,5608931560,5470,5470,5470,5470,0
20240705,202200,5608931560,5470,5470,5470,5470,0
20240705,202100,5608931560,5470,5470,5470,5470,0
20240705,202000,5608931560,5470,5470,5470,5470,0
20240705,201900,5608931560,5470,5470,5470,5470,0
20240705,201800,5608931560,5470,5470,5470,5470,0
20240705,201700,5608931560,5470,5470,5470,5470,16382
20240705,201600,5608931560,5470,5470,5470,5470,0
20240705,201500,5608931560,5470,5470,5470,5470,0
20240705,201400,5608931560,5470,5470,5470,5470,0
20240705,201300,5608931560,5470,5470,5470,5470,0
20240705,201200,5608931560,5470,5470,5470,5470,0
20240705,201100,5608931560,5470,5470,5470,5470,0
20240705,201000,5608931560,5470,5470,5470,5470,0
20240705,200900,5608931560,5470,5470,5470,5470,0
20240705,200800,5608931560,5470,5470,5470,5470,0
20240705,200700,5608931560,5470,5470,5470,5470,0
20240705,200600,5608931560,5470,5470,5470,5470,0
20240705,200500,5608931560,5470,5470,5470,5470,0
20240705,200400,5608931560,5470,5470,5470,5470,0
20240705,200300,5608931560,5470,5470,5470,5470,0
20240705,200200,5608931560,5470,5470,5470,5470,0
20240705,200100,5608931560,5470,5470,5470,5470,0
20240705,200000,5608931560,5470,5470,5470,5470,0
20240705,195900,5608931560,5470,5470,5470,5470,0
20240705,195800,5608931560,5470,5470,5470,5470,0
20240705,195700,5608931560,5470,5470,5470,5470,0
20240705,195600,5608931560,5470,5470,5470,5470,0
20240705,195500,5608931560,5470,5470,5470,5470,0
20240705,195400,5608931560,5470,5470,5470,5470,0
20240705,195300,5608931560,5470,5470,5470,5470,0
20240705,195200,5608931560,5470,5470,5470,5470,0
20240705,195100,5608931560,5470,5470,5470,5470,0
20240705,195000,5608931560,5470,5470,5470,5470,0
20240705,194900,5608931560,5470,5470,5470,5470,0
20240705,194800,5608931560,5470,5470,5470,5470,0
20240705,194700,5608931560,5470,5470,5470,5470,16382
20240705,194600,5608931560,5470,5470,5470,5470,0
20240705,194500,5608931560,5470,5470,5470,5470,0
20240705,194400,5608931560,5470,5470,5470,5470,0
20240705,194300,5608931560,5470,5470,5470,5470,0
20240705,194200,5608931560,5470,5470,5470,5470,0
20240705,194100,5608931560,5470,5470,5470,5470,0
20240705,194000,5608931560,5470,5470,5470,5470,0
20240705,193900,5608931560,5470,5470,5470,5470,0
20240705,193800,5608931560,5470,5470,5470,5470,0
20240705,193700,5608931560,5470,5470,5470,5470,0
20240705,193600,5608931560,5470,5470,5470,5470,0
20240705,193500,5608931560,5470,5470,5470,5470,0
20240705,193400,5608931560,5470,5470,5470,5470,0
20240705,193300,5608931560,5470,5470,5470,5470,0
20240705,193200,5608931560,5470,5470,5470,5470,0
20240705,193100,5608931560,5470,5470,5470,5470,0
20240705,193000,5608931560,5470,5470,5470,5470,0
20240705,192900,5608931560,5470,5470,5470,5470,0
20240705,192800,5608931560,5470,5470,5470,5470,0
20240705,192700,5608931560,5470,5470,5470,5470,0
20240705,192600,5608931560,5470,5470,5470,5470,0
20240705,192500,5608931560,5470,5470,5470,5470,0
20240705,192400,5608931560,5470,5470,5470,5470,0
20240705,192300,5608931560,5470,5470,5470,5470,0
20240705,192200,5608931560,5470,5470,5470,5470,0
20240705,192100,5608931560,5470,5470,5470,5470,0
20240705,192000,5608931560,5470,5470,5470,5470,0
20240705,191900,5608931560,5470,5470,5470,5470,0
20240705,191800,5608931560,5470,5470,5470,5470,0
20240705,191700,5608931560,5470,5470,5470,5470,16382
20240705,191600,5608931560,5470,5470,5470,5470,0
20240705,191500,5608931560,5470,5470,5470,5470,0
20240705,191400,5608931560,5470,5470,5470,5470,0
20240705,191300,5608931560,5470,5470,5470,5470,0
20240705,191200,5608931560,5470,5470,5470,5470,0
20240705,191100,5608931560,5470,5470,5470,5470,0
20240705,191000,5608931560,5470,5470,5470,5470,0
20240705,190900,5608931560,5470,5470,5470,5470,0
20240705,190800,5608931560,5470,5470,5470,5470,0
20240705,190700,5608931560,5470,5470,5470,5470,0
20240705,190600,5608931560,5470,5470,5470,5470,0
20240705,190500,5608931560,5470,5470,5470,5470,0
20240705,190400,5608931560,5470,5470,5470,5470,0
20240705,190300,5608931560,5470,5470,5470,5470,0
20240705,190200,5608931560,5470,5470,5470,5470,0
20240705,190100,5608931560,5470,5470,5470,5470,0
20240705,190000,5608931560,5470,5470,5470,5470,0
20240705,185900,5608931560,5470,5470,5470,5470,0
20240705,185800,5608931560,5470,5470,5470,5470,0
20240705,185700,5608931560,5470,5470,5470,5470,0
20240705,185600,5608931560,5470,5470,5470,5470,0
20240705,185500,5608931560,5470,5470,5470,5470,0
20240705,185400,5608931560,5470,5470,5470,5470,0
20240705,185300,5608931560,5470,5470,5470,5470,0
20240705,185200,5608931560,5470,5470,5470,5470,0
20240705,185100,5608931560,5470,5470,5470,5470,0
20240705,185000,5608931560,5470,5470,5470,5470,0
20240705,184900,5608931560,5470,5470,5470,5470,0
20240705,184800,5608931560,5470,5470,5470,5470,0
20240705,184700,5608931560,5470,5470,5470,5470,16382
20240705,184600,5608931560,5470,5470,5470,5470,0
20240705,184500,5608931560,5470,5470,5470,5470,0
20240705,184400,5608931560,5470,5470,5470,5470,0
20240705,184300,5608931560,5470,5470,5470,5470,0
20240705,184200,5608931560,5470,5470,5470,5470,0
20240705,184100,5608931560,5470,5470,5470,5470,0
20240705,184000,5608931560,5470,5470,5470,5470,0
20240705,183900,5608931560,5470,5470,5470,5470,0
20240705,183800,5608931560,5470,5470,5470,5470,0
20240705,183700,5608931560,5470,5470,5470,5470,0
20240705,183600,5608931560,5470,5470,5470,5470,0
20240705,183500,5608931560,5470,5470,5470,5470,0
20240705,183400,5608931560,5470,5470,5470,5470,0
20240705,183300,5608931560,5470,5470,5470,5470,0
20240705,183200,5608931560,5470,5470,5470,5470,0
20240705,183100,5608931560,5470,5470,5470,5470,0
20240705,183000,5608931560,5470,5470,5470,5470,0
20240705,182900,5608931560,5470,5470,5470,5470,0
20240705,182800,5608931560,5470,5470,5470,5470,0
20240705,182700,5608931560,5470,5470,5470,5470,0
20240705,182600,5608931560,5470,5470,5470,5470,0
20240705,182500,5608931560,5470,5470,5470,5470,0
20240705,182400,5608931560,5470,5470,5470,5470,0
20240705,182300,5608931560,5470,5470,5470,5470,0
20240705,182200,5608931560,5470,5470,5470,5470,0
20240705,182100,5608931560,5470,5470,5470,5470,0
20240705,182000,5608931560,5470,5470,5470,5470,0
20240705,181900,5608931560,5470,5470,5470,5470,0
20240705,181800,5608931560,5470,5470,5470,5470,0
20240705,181700,5608931560,5470,5470,5470,5470,16382
20240705,181600,5608931560,5470,5470,5470,5470,0
20240705,181500,5608931560,5470,5470,5470,5470,0
20240705,181400,5608931560,5470,5470,5470,5470,0
20240705,181300,5608931560,5470,5470,5470,5470,0
20240705,181200,5608931560,5470,5470,5470,5470,0
20240705,181100,5608931560,5470,5470,5470,5470,0
20240705,181000,5608931560,5470,5470,5470,5470,0
20240705,180900,5608931560,5470,5470,5470,5470,0
20240705,180800,5608931560,5470,5470,5470,5470,0
20240705,180700,5608931560,5470,5470,5470,5470,0
20240705,180600,5608931560,5470,5470,5470,5470,0
20240705,180500,5608931560,5470,5470,5470,5470,0
20240705,180400,5608931560,5470,5470,5470,5470,0
20240705,180300,5608931560,5470,5470,5470,5470,0
20240705,180200,5608931560,5470,5470,5470,5470,0
20240705,180100,5608931560,5470,5470,5470,5470,0
20240705,180000,5608931560,5470,5470,5470,5470,0
20240705,175900,5608931560,5470,5470,5470,5470,0
20240705,175800,5608931560,5470,5470,5470,5470,0
20240705,175700,5608931560,5470,5470,5470,5470,0
20240705,175600,5608931560,5470,5470,5470,5470,0
20240705,175500,5608931560,5470,5470,5470,5470,0
20240705,175400,5608931560,5470,5470,5470,5470,0
20240705,175300,5608931560,5470,5470,5470,5470,0
20240705,175200,5608931560,5470,5470,5470,5470,0
20240705,175100,5608931560,5470,5470,5470,5470,0
20240705,175000,5608931560,5470,5470,5470,5470,0
20240705,174900,5608931560,5470,5470,5470,5470,0
20240705,174800,5608931560,5470,5470,5470,5470,0
20240705,174700,5608931560,5470,5470,5470,5470,16382
20240705,174600,5608931560,5470,5470,5470,5470,0
20240705,174500,5608931560,5470,5470,5470,5470,0
20240705,174400,5608931560,5470,5470,5470,5470,0
20240705,174300,5608931560,5470,5470,5470,5470,0
20240705,174200,5608931560,5470,5470,5470,5470,0
20240705,174100,5608931560,5470,5470,5470,5470,0
20240705,174000,5608931560,5470,5470,5470,5470,0
20240705,173900,5608931560,5470,5470,5470,5470,0
20240705,173800,5608931560,5470,5470,5470,5470,0
20240705,173700,5608931560,5470,5470,5470,5470,0
20240705,173600,5608931560,5470,5470,5470,5470,0
20240705,173500,5608931560,5470,5470,5470,5470,0
20240705,173400,5608931560,5470,5470,5470,5470,0
20240705,173300,5608931560,5470,5470,5470,5470,0
20240705,173200,5608931560,5470,5470,5470,5470,0
20240705,173100,5608931560,5470,5470,5470,5470,0
20240705,173000,5608931560,5470,5470,5470,5470,0
20240705,172900,5608931560,5470,5470,5470,5470,0
20240705,172800,5608931560,5470,5470,5470,5470,0
20240705,172700,5608931560,5470,5470,5470,5470,0
20240705,172600,5608931560,5470,5470,5470,5470,0
20240705,172500,5608931560,5470,5470,5470,5470,0
20240705,172400,5608931560,5470,5470,5470,5470,0
20240705,172300,5608931560,5470,5470,5470,5470,0
20240705,172200,5608931560,5470,5470,5470,5470,0
20240705,172100,5608931560,5470,5470,5470,5470,0
20240705,172000,5608931560,5470,5470,5470,5470,0
20240705,171900,5608931560,5470,5470,5470,5470,0
20240705,171800,5608931560,5470,5470,5470,5470,0
20240705,171700,5608931560,5470,5470,5470,5470,16382
20240705,171600,5608931560,5470,5470,5470,5470,0
20240705,171500,5608931560,5470,5470,5470,5470,0
20240705,171400,5608931560,5470,5470,5470,5470,0
20240705,171300,5608931560,5470,5470,5470,5470,0
20240705,171200,5608931560,5470,5470,5470,5470,0
20240705,171100,5608931560,5470,5470,5470,5470,0
20240705,171000,5608931560,5470,5470,5470,5470,0
20240705,170900,5608931560,5470,5470,5470,5470,0
20240705,170800,5608931560,5470,5470,5470,5470,0
20240705,170700,5608931560,5470,5470,5470,5470,0
20240705,170600,5608931560,5470,5470,5470,5470,0
20240705,170500,5608931560,5470,5470,5470,5470,0
20240705,170400,5608931560,5470,5470,5470,5470,0
20240705,170300,5608931560,5470,5470,5470,5470,0
20240705,170200,5608931560,5470,5470,5470,5470,0
20240705,170100,5608931560,5470,5470,5470,5470,0
20240705,170000,5608931560,5470,5470,5470,5470,0
20240705,165900,5608931560,5470,5470,5470,5470,0
20240705,165800,5608931560,5470,5470,5470,5470,0
20240705,165700,5608931560,5470,5470,5470,5470,0
20240705,165600,5608931560,5470,5470,5470,5470,0
20240705,165500,5608931560,5470,5470,5470,5470,0
20240705,165400,5608931560,5470,5470,5470,5470,0
20240705,165300,5608931560,5470,5470,5470,5470,0
20240705,165200,5608931560,5470,5470,5470,5470,0
20240705,165100,5608931560,5470,5470,5470,5470,0
20240705,165000,5608931560,5470,5470,5470,5470,0
20240705,164900,5608931560,5470,5470,5470,5470,0
20240705,164800,5608931560,5470,5470,5470,5470,0
20240705,164700,5608931560,5470,5470,5470,5470,16382
20240705,164600,5608931560,5470,5470,5470,5470,0
20240705,164500,5608931560,5470,5470,5470,5470,0
20240705,164400,5608931560,5470,5470,5470,5470,0
20240705,164300,5608931560,5470,5470,5470,5470,0
20240705,164200,5608931560,5470,5470,5470,5470,0
20240705,164100,5608931560,5470,5470,5470,5470,0
20240705,164000,5608931560,5470,5470,5470,5470,0
20240705,163900,5608931560,5470,5470,5470,5470,0
20240705,163800,5608931560,5470,5470,5470,5470,0
20240705,163700,5608931560,5470,5470,5470,5470,0
20240705,163600,5608931560,5470,5470,5470,5470,0
20240705,163500,5608931560,5470,5470,5470,5470,0
20240705,163400,5608931560,5470,5470,5470,5470,0
20240705,163300,5608931560,5470,5470,5470,5470,0
20240705,163200,5608931560,5470,5470,5470,5470,0
20240705,163100,5608931560,5470,5470,5470,5470,0
20240705,163000,5608931560,5470,5470,5470,5470,0
20240705,162900,5608931560,5470,5470,5470,5470,0
20240705,162800,5608931560,5470,5470,5470,5470,0
20240705,162700,5608931560,5470,5470,5470,5470,0
20240705,162600,5608931560,5470,5470,5470,5470,0
20240705,162500,5608931560,5470,5470,5470,5470,0
20240705,162400,5608931560,5470,5470,5470,5470,0
20240705,162300,5608931560,5470,5470,5470,5470,0
20240705,162200,5608931560,5470,5470,5470,5470,0
20240705,162100,5608931560,5470,5470,5470,5470,0
20240705,162000,5608931560,5470,5470,5470,5470,0
20240705,161900,5608931560,5470,5470,5470,5470,0
20240705,161800,5608931560,5470,5470,5470,5470,0
20240705,161700,5608931560,5470,5470,5470,5470,16382
20240705,161600,5608931560,5470,5470,5470,5470,0
20240705,161500,5608931560,5470,5470,5470,5470,0
20240705,161400,5608931560,5470,5470,5470,5470,0
20240705,161300,5608931560,5470,5470,5470,5470,0
20240705,161200,5608931560,5470,5470,5470,5470,0
20240705,161100,5608931560,5470,5470,5470,5470,0
20240705,161000,5608931560,5470,5470,5470,5470,0
20240705,160900,5608931560,5470,5470,5470,5470,0
20240705,160800,5608931560,5470,5470,5470,5470,0
20240705,160700,5608931560,5470,5470,5470,5470,0
20240705,160600,5608931560,5470,5470,5470,5470,0
20240705,160500,5608931560,5470,5470,5470,5470,0
20240705,160400,5608931560,5470,5470,5470,5470,0
20240705,160300,5608931560,5470,5470,5470,5470,0
20240705,160200,5608931560,5470,5470,5470,5470,0
20240705,160100,5608931560,5470,5470,5470,5470,0
20240705,160000,5608931560,5470,5470,5470,5470,0
20240705,155900,5608931560,5470,5470,5470,5470,0
20240705,155800,5608931560,5470,5470,5470,5470,0
20240705,155700,5608931560,5470,5470,5470,5470,0
20240705,155600,5608931560,5470,5470,5470,5470,0
20240705,155500,5608931560,5470,5470,5470,5470,0
20240705,155400,5608931560,5470,5470,5470,5470,0
20240705,155300,5608931560,5470,5470,5470,5470,0
20240705,155200,5608931560,5470,5470,5470,5470,0
20240705,155100,5608931560,5470,5470,5470,5470,0
20240705,155000,5608931560,5470,5470,5470,5470,0
20240705,154900,5608931560,5470,5470,5470,5470,0
20240705,154800,5608931560,5470,5470,5470,5470,0
20240705,154700,5608931560,5470,5470,5470,5470,16382
20240705,154600,5608931560,5470,5470,5470,5470,0
20240705,154500,5608931560,5470,5470,5470,5470,0
20240705,154400,5608931560,5470,5470,5470,5470,0
20240705,154300,5608931560,5470,5470,5470,5470,0
20240705,154200,5608931560,5470,5470,5470,5470,0
20240705,154100,5608931560,5470,5470,5470,5470,0
20240705,154000,5608931560,5470,5470,5470,5470,0
20240705,153900,5608931560,5470,5470,5470,5470,0
20240705,153800,5608931560,5470,5470,5470,5470,0
20240705,153700,5608931560,5470,5470,5470,5470,0
20240705,153600,5608931560,5470,5470,5470,5470,0
20240705,153500,5608931560,5470,5470,5470,5470,0
20240705,153400,5608931560,5470,5470,5470,5470,0
20240705,153300,5608931560,5470,5470,5470,5470,0
20240705,153200,5608931560,5470,5470,5470,5470,0
20240705,153100,5608931560,5470,5470,5470,5470,0
20240705,153000,5608931560,5470,5470,5470,5470,16382
20240705,152900,5519322020,5470,5470,5470,5470,0
20240705,152800,5519322020,5470,5470,5470,5470,0
20240705,152700,5519322020,5470,5470,5470,5470,0
20240705,152600,5519322020,5470,5470,5470,5470,0
20240705,152500,5519322020,5470,5470,5470,5470,0
20240705,152400,5519322020,5470,5470,5470,5470,0
20240705,152300,5519322020,5470,5470,5470,5470,0
20240705,152200,5519322020,5470,5470,5470,5470,0
20240705,152100,5519322020,5470,5470,5470,5470,0
20240705,152000,5519322020,5470,5470,5470,5470,0
20240705,151900,5519322020,5470,5480,5480,5470,6924
20240705,151800,5481412400,5480,5470,5480,5470,583
20240705,151700,5478217670,5480,5470,5490,5470,2037
20240705,151600,5467062540,5470,5480,5490,5470,1550
20240705,151500,5458579450,5490,5470,5490,5470,3012
20240705,151400,5442081230,5470,5480,5490,5470,22488
20240705,151300,5319033980,5480,5500,5500,5480,8767
20240705,151200,5270938900,5500,5500,5500,5490,400
20240705,151100,5268741840,5490,5490,5500,5490,1983
20240705,151000,5257854060,5490,5480,5490,5480,4245
20240705,150900,5234586180,5490,5490,5490,5480,2694
20240705,150800,5219798260,5490,5490,5500,5490,79
20240705,150700,5219364540,5490,5490,5500,5480,1036
20240705,150600,5213677560,5480,5480,5490,5480,3928
20240705,150500,5192151620,5490,5480,5490,5480,379
20240705,150400,5190073280,5480,5480,5480,5480,1952
20240705,150300,5179376320,5480,5490,5490,5480,16360
20240705,150200,5089721200,5490,5490,5490,5480,997
20240705,150100,5084254330,5490,5490,5500,5480,3187
20240705,150000,5066741110,5490,5500,5500,5480,20089
20240705,145900,4956499580,5490,5500,5500,5490,3438
20240705,145800,4937624450,5490,5490,5510,5490,2057
20240705,145700,4926323330,5490,5500,5500,5490,2037
20240705,145600,4915128500,5500,5500,5500,5500,279
20240705,145500,4913594000,5510,5500,5510,5500,380
20240705,145400,4911503170,5500,5500,5510,5500,4322
20240705,145300,4887732070,5510,5510,5510,5500,2292
20240705,145200,4875112910,5500,5490,5500,5490,3722
20240705,145100,4854647350,5490,5490,5500,5490,1287
20240705,145000,4847574720,5490,5490,5500,5490,911
20240705,144900,4842571540,5490,5490,5490,5490,601
20240705,144800,4839272050,5500,5490,5500,5490,1420
20240705,144700,4831465170,5490,5500,5500,5490,586
20240705,144600,4828244570,5500,5490,5500,5490,4548
20240705,144500,4803234310,5490,5490,5500,5490,1345
20240705,144400,4795847990,5500,5490,5500,5490,2671
20240705,144300,4781165000,5490,5500,5500,5490,190
20240705,144200,4780121390,5500,5500,5510,5490,13567
20240705,144100,4705503940,5510,5510,5510,5500,1811
20240705,144000,4695526330,5500,5500,5510,5500,250
20240705,143900,4694151220,5500,5510,5510,5500,447
20240705,143800,4691689720,5510,5510,5510,5500,795
20240705,143700,4687310550,5500,5500,5510,5500,1226
20240705,143600,4680560620,5500,5500,5510,5500,546
20240705,143500,4677556790,5500,5500,5500,5500,255
20240705,143400,4676154290,5500,5500,5510,5500,4903
20240705,143300,4649187160,5500,5490,5500,5490,7758
20240705,143200,4606520560,5500,5490,5500,5490,9572
20240705,143100,4553960910,5500,5500,5500,5490,252
20240705,143000,4552575770,5500,5500,5500,5490,534
20240705,142900,4549641170,5490,5500,5500,5490,2704
20240705,142800,4534791350,5500,5490,5500,5490,941
20240705,142700,4529623050,5500,5500,5500,5490,639
20240705,142600,4526109690,5500,5490,5500,5490,226
20240705,142500,4524867990,5490,5500,5500,5490,496
20240705,142400,4522144610,5500,5510,5510,5500,2324
20240705,142300,4509362060,5510,5500,5510,5490,963
20240705,142200,4504063510,5500,5490,5510,5490,5827
20240705,142100,4472040590,5500,5490,5500,5490,773
20240705,142000,4467795260,5490,5500,5500,5490,995
20240705,141900,4462332250,5490,5490,5500,5490,2273
20240705,141800,4449843480,5490,5490,5490,5480,3170
20240705,141700,4432443210,5490,5490,5490,5480,2889
20240705,141600,4416583660,5490,5490,5490,5480,6424
20240705,141500,4381324070,5490,5490,5510,5480,6702
20240705,141400,4344548620,5490,5490,5490,5480,5622
20240705,141300,4313691760,5490,5500,5510,5490,7617
20240705,141200,4271802740,5500,5500,5510,5490,3015
20240705,141100,4255240390,5500,5490,5500,5480,2319
20240705,141000,4242515400,5490,5490,5500,5490,4485
20240705,140900,4217888350,5500,5500,5500,5490,2714
20240705,140800,4202982390,5500,5500,5500,5490,4887
20240705,140700,4176123310,5500,5500,5510,5490,10172
20240705,140600,4120164450,5500,5490,5510,5490,2753
20240705,140500,4105023250,5500,5520,5520,5490,48634
20240705,140400,3837457050,5520,5520,5530,5510,9523
20240705,140300,3784900360,5520,5530,5530,5520,5465
20240705,140200,3754733510,5530,5530,5530,5520,2145
20240705,140100,3742875200,5530,5530,5530,5520,2792
20240705,140000,3727452830,5530,5530,5530,5520,1919
20240705,135900,3716848730,5530,5540,5550,5530,10489
20240705,135800,3658823620,5530,5550,5550,5530,18809
20240705,135700,3554664540,5550,5550,5550,5540,714
20240705,135600,3550702780,5550,5540,5550,5540,1124
20240705,135500,3544467550,5550,5550,5550,5550,3944
20240705,135400,3522578350,5550,5550,5560,5540,8022
20240705,135300,3478055440,5550,5560,5560,5550,516
20240705,135200,3475187420,5560,5570,5570,5550,802
20240705,135100,3470728840,5570,5570,5570,5560,7489
20240705,135000,3429067270,5570,5570,5570,5570,297
20240705,134900,3427412980,5570,5570,5580,5570,390
20240705,134800,3425240180,5570,5580,5580,5570,1250
20240705,134700,3418276260,5580,5590,5590,5580,4068
20240705,134600,3395574520,5580,5600,5600,5580,2715
20240705,134500,3380400000,5600,5600,5600,5590,651
20240705,134400,3376758580,5600,5600,5600,5600,1836
20240705,134300,3366476980,5600,5600,5600,5590,204
20240705,134200,3365335920,5600,5600,5600,5600,321
20240705,134100,3363538320,5600,5600,5610,5600,235
20240705,134000,3362222060,5590,5600,5600,5590,2140
20240705,133900,3350254460,5600,5610,5610,5600,2580
20240705,133800,3335805770,5610,5610,5620,5610,311
20240705,133700,3334060960,5610,5610,5610,5610,663
20240705,133600,3330341530,5610,5610,5610,5610,5
20240705,133500,3330313480,5610,5610,5610,5610,114
20240705,133400,3329673940,5610,5610,5610,5610,60
20240705,133300,3329337340,5610,5610,5610,5610,80
20240705,133200,3328888540,5610,5610,5610,5600,62
20240705,133100,3328541210,5600,5610,5610,5600,70
20240705,133000,3328149090,5600,5610,5610,5600,1579
20240705,132900,3319301510,5610,5610,5610,5610,34
20240705,132800,3319110770,5610,5620,5620,5610,3305
20240705,132700,3300569630,5610,5620,5620,5610,1910
20240705,132600,3289848650,5620,5620,5620,5610,898
20240705,132500,3284801900,5610,5610,5620,5610,2387
20240705,132400,3271409830,5610,5600,5610,5600,29
20240705,132300,3271247160,5610,5610,5610,5610,169
20240705,132200,3270299070,5610,5610,5610,5610,200
20240705,132100,3269177070,5610,5610,5610,5610,71
20240705,132000,3268778760,5610,5610,5610,5610,10
20240705,131900,3268722660,5600,5600,5600,5600,0
20240705,131800,3268722660,5600,5600,5600,5600,210
20240705,131700,3267546660,5600,5600,5600,5600,27
20240705,131600,3267395460,5600,5610,5610,5600,399
20240705,131500,3265158380,5610,5620,5620,5610,16
20240705,131400,3265068490,5620,5620,5620,5620,1116
20240705,131300,3258796570,5620,5620,5620,5620,2000
20240705,131200,3247556570,5610,5610,5610,5610,855
20240705,131100,3242760020,5610,5610,5620,5600,552
20240705,131000,3239663190,5620,5620,5620,5620,65
20240705,130900,3239297890,5630,5620,5630,5620,1001
20240705,130800,3233672260,5610,5610,5610,5610,69
20240705,130700,3233285170,5600,5610,5610,5600,528
20240705,130600,3230323310,5600,5600,5600,5600,0
20240705,130500,3230323310,5600,5610,5610,5590,2412
20240705,130400,3216839930,5610,5610,5610,5600,1218
20240705,130300,3210019010,5610,5610,5610,5610,1
20240705,130200,3210013400,5600,5600,5600,5600,1308
20240705,130100,3202688600,5600,5600,5600,5600,279
20240705,130000,3201126200,5600,5600,5600,5600,1282
20240705,125900,3193947000,5600,5600,5600,5600,51
20240705,125800,3193661400,5600,5610,5610,5600,43
20240705,125700,3193420430,5600,5610,5610,5600,5550
20240705,125600,3162339930,5610,5610,5610,5610,773
20240705,125500,3158003400,5610,5610,5610,5610,1000
20240705,125400,3152393400,5610,5610,5610,5610,2
20240705,125300,3152382180,5610,5610,5610,5610,0
20240705,125200,3152382180,5610,5610,5610,5610,372
20240705,125100,3150295260,5620,5620,5620,5620,13
20240705,125000,3150222200,5600,5600,5600,5600,0
20240705,124900,3150222200,5600,5600,5600,5600,0
20240705,124800,3150222200,5600,5610,5620,5600,617
20240705,124700,3146766660,5610,5610,5610,5610,100
20240705,124600,3146205660,5610,5610,5610,5590,5127
20240705,124500,3117489250,5610,5610,5610,5610,1210
20240705,124400,3110701150,5620,5610,5620,5610,2014
20240705,124300,3099397340,5610,5630,5630,5610,2527
20240705,124200,3085215550,5620,5630,5630,5620,30
20240705,124100,3085046750,5620,5620,5620,5620,1105
20240705,124000,3078836650,5630,5620,5630,5620,110
20240705,123900,3078218350,5630,5620,5630,5620,27
20240705,123800,3078066580,5630,5620,5630,5620,1725
20240705,123700,3068367080,5620,5620,5620,5620,6
20240705,123600,3068333360,5630,5620,5630,5620,1280
20240705,123500,3061139160,5620,5630,5630,5620,942
20240705,123400,3055845100,5620,5620,5620,5620,0
20240705,123300,3055845100,5620,5630,5630,5620,48
20240705,123200,3055575010,5630,5650,5650,5630,1679
20240705,123100,3046117220,5640,5650,5650,5640,921
20240705,123000,3040919750,5640,5640,5640,5640,410
20240705,122900,3038607350,5630,5640,5640,5630,827
20240705,122800,3033951300,5640,5650,5650,5640,282
20240705,122700,3032360800,5640,5640,5640,5640,4
20240705,122600,3032338240,5650,5640,5650,5640,900
20240705,122500,3027259240,5640,5640,5650,5640,615
20240705,122400,3023787640,5640,5640,5640,5640,114
20240705,122300,3023144680,5640,5640,5640,5640,200
20240705,122200,3022016680,5650,5650,5650,5650,598
20240705,122100,3018637980,5650,5650,5650,5650,1300
20240705,122000,3011292980,5660,5650,5660,5650,120
20240705,121900,3010614780,5660,5660,5660,5660,4
20240705,121800,3010592140,5660,5660,5660,5660,95
20240705,121700,3010054440,5660,5660,5660,5650,296
20240705,121600,3008379490,5660,5660,5670,5660,410
20240705,121500,3006058870,5660,5650,5660,5640,1232
20240705,121400,2999090150,5650,5650,5650,5650,0
20240705,121300,2999090150,5650,5640,5660,5640,846
20240705,121200,2994315900,5640,5640,5640,5630,3525
20240705,121100,2974435100,5640,5640,5640,5630,2264
20240705,121000,2961686470,5640,5640,5650,5640,2669
20240705,120900,2946633300,5630,5650,5650,5630,1260
20240705,120800,2939524160,5650,5650,5650,5640,362
20240705,120700,2937481680,5630,5650,5650,5630,427
20240705,120600,2935076700,5630,5660,5660,5630,1353
20240705,120500,2927450580,5670,5630,5670,5630,12504
20240705,120400,2856957790,5630,5630,5630,5630,10
20240705,120300,2856901490,5630,5620,5630,5620,27
20240705,120200,2856749490,5620,5620,5620,5620,1033
20240705,120100,2850944030,5620,5620,5620,5620,3
20240705,120000,2850927170,5620,5620,5630,5620,4956
20240705,115900,2823073100,5620,5620,5620,5620,4
20240705,115800,2823050620,5610,5610,5610,5600,788
20240705,115700,2818635320,5610,5610,5610,5610,568
20240705,115600,2815448840,5600,5600,5600,5600,1001
20240705,115500,2809843240,5600,5600,5600,5600,1
20240705,115400,2809837640,5610,5610,5610,5610,431
20240705,115300,2807419730,5610,5610,5610,5610,885
20240705,115200,2802454880,5590,5600,5600,5590,2004
20240705,115100,2791233030,5600,5590,5600,5590,1100
20240705,115000,2785073520,5590,5590,5590,5590,3
20240705,114900,2785056750,5600,5600,5600,5600,805
20240705,114800,2780548750,5600,5600,5600,5600,477
20240705,114700,2777877550,5600,5600,5600,5600,109
20240705,114600,2777267150,5600,5600,5600,5590,1311
20240705,114500,2769925650,5580,5580,5590,5580,1007
20240705,114400,2764303590,5580,5580,5580,5580,819
20240705,114300,2759733570,5580,5580,5580,5580,2811
20240705,114200,2744048190,5580,5600,5600,5580,1226
20240705,114100,2737195240,5600,5600,5600,5590,46
20240705,114000,2736937950,5600,5600,5600,5600,8441
20240705,113900,2689668350,5600,5590,5600,5590,761
20240705,113800,2685411750,5600,5590,5600,5590,557
20240705,113700,2682297350,5580,5580,5580,5580,1
20240705,113600,2682291770,5590,5590,5590,5590,550
20240705,113500,2679217270,5580,5590,5590,5580,736
20240705,113400,2675109660,5600,5580,5600,5580,1601
20240705,113300,2666162230,5580,5570,5580,5570,1680
20240705,113200,2656787930,5570,5570,5570,5570,761
20240705,113100,2652549160,5580,5570,5580,5570,784
20240705,113000,2648177150,5580,5570,5580,5570,162
20240705,112900,2647274390,5570,5570,5570,5570,2076
20240705,112800,2635711070,5550,5570,5570,5550,2111
20240705,112700,2623970100,5570,5570,5570,5570,375
20240705,112600,2621881350,5550,5550,5550,5550,0
20240705,112500,2621881350,5550,5580,5580,5550,573
20240705,112400,2618694900,5560,5570,5570,5560,829
20240705,112300,2614085360,5560,5560,5560,5560,0
20240705,112200,2614085360,5560,5580,5580,5560,470
20240705,112100,2611472100,5560,5570,5570,5560,2181
20240705,112000,2599337770,5570,5570,5570,5570,3546
20240705,111900,2579586550,5570,5580,5580,5570,202
20240705,111800,2578461310,5570,5560,5570,5560,4384
20240705,111700,2554057430,5560,5560,5570,5550,440
20240705,111600,2551610840,5560,5560,5560,5560,247
20240705,111500,2550237520,5560,5560,5560,5550,468
20240705,111400,2547636540,5550,5550,5550,5550,1
20240705,111300,2547630990,5550,5550,5550,5550,531
20240705,111200,2544683940,5560,5550,5560,5550,61
20240705,111100,2544345380,5550,5550,5550,5550,1
20240705,111000,2544339830,5560,5560,5560,5560,517
20240705,110900,2541465310,5560,5560,5560,5560,237
20240705,110800,2540147590,5560,5560,5560,5560,65
20240705,110700,2539786190,5560,5560,5560,5560,882
20240705,110600,2534882270,5560,5560,5570,5560,964
20240705,110500,2529522420,5560,5560,5560,5560,32
20240705,110400,2529344500,5560,5570,5570,5560,3269
20240705,110300,2511138100,5570,5570,5570,5570,401
20240705,110200,2508904530,5570,5580,5580,5570,210
20240705,110100,2507734730,5570,5570,5570,5560,1019
20240705,110000,2502059100,5570,5550,5570,5550,916
20240705,105900,2496963330,5560,5550,5560,5540,1733
20240705,105800,2487347750,5540,5530,5540,5530,467
20240705,105700,2484761780,5530,5530,5540,5520,8908
20240705,105600,2435517450,5540,5540,5540,5530,1103
20240705,105500,2429417530,5530,5540,5540,5530,4809
20240705,105400,2402775690,5550,5550,5550,5550,3658
20240705,105300,2382473790,5550,5550,5560,5550,453
20240705,105200,2379958620,5550,5550,5560,5550,782
20240705,105100,2375617520,5550,5550,5550,5540,760
20240705,105000,2371401200,5550,5540,5550,5540,480
20240705,104900,2368737810,5550,5550,5550,5550,349
20240705,104800,2366800860,5550,5550,5550,5550,1331
20240705,104700,2359413810,5550,5550,5550,5550,120
20240705,104600,2358747810,5550,5550,5550,5550,3173
20240705,104500,2341137660,5550,5560,5560,5550,2251
20240705,104400,2328627350,5560,5540,5560,5540,3361
20240705,104300,2309965880,5540,5530,5540,5530,2824
20240705,104200,2294335230,5530,5540,5540,5530,538
20240705,104100,2291355990,5540,5540,5540,5540,715
20240705,104000,2287394890,5540,5540,5540,5530,2422
20240705,103900,2273979010,5530,5530,5540,5530,993
20240705,103800,2268487610,5540,5530,5550,5530,4210
20240705,103700,2245203960,5540,5520,5550,5520,3079
20240705,103600,2228178170,5550,5570,5580,5520,47390
20240705,103500,1965148900,5570,5590,5590,5570,10505
20240705,103400,1906535510,5590,5590,5590,5590,459
20240705,103300,1903969700,5590,5580,5590,5580,549
20240705,103200,1900904630,5590,5590,5590,5580,3463
20240705,103100,1881565920,5590,5590,5590,5580,2737
20240705,103000,1866276410,5590,5590,5590,5590,1186
20240705,102900,1859646670,5590,5600,5610,5590,1756
20240705,102800,1849808710,5590,5590,5600,5590,32
20240705,102700,1849629820,5590,5600,5600,5590,5604
20240705,102600,1818303260,5600,5600,5600,5600,688
20240705,102500,1814450460,5600,5600,5600,5600,1331
20240705,102400,1806996860,5590,5590,5590,5580,4157
20240705,102300,1783760230,5590,5590,5600,5590,1470
20240705,102200,1775541930,5590,5590,5590,5590,101
20240705,102100,1774977340,5600,5590,5600,5580,194
20240705,102000,1773892810,5590,5590,5590,5580,30
20240705,101900,1773725260,5590,5590,5590,5590,1389
20240705,101800,1765960750,5590,5580,5590,5580,767
20240705,101700,1761674770,5580,5580,5590,5580,1639
20240705,101600,1752514030,5590,5590,5590,5580,3358
20240705,101500,1733764100,5580,5590,5600,5580,545
20240705,101400,1730718100,5590,5590,5590,5580,7954
20240705,101300,1686327790,5590,5580,5590,5580,2346
20240705,101200,1673215150,5580,5580,5590,5580,440
20240705,101100,1670758110,5590,5600,5600,5590,4026
20240705,101000,1648252440,5600,5600,5600,5590,3082
20240705,100900,1631013650,5590,5600,5600,5590,65
20240705,100800,1630649660,5600,5600,5600,5600,2412
20240705,100700,1617142460,5610,5600,5610,5590,1790
20240705,100600,1607125790,5600,5600,5610,5590,1995
20240705,100500,1595951010,5600,5610,5610,5600,445
20240705,100400,1593457800,5610,5610,5610,5610,415
20240705,100300,1591129650,5610,5610,5610,5590,4873
20240705,100200,1563857790,5610,5600,5610,5590,10181
20240705,100100,1506846170,5600,5620,5620,5600,6820
20240705,100000,1468613020,5620,5620,5620,5610,1285
20240705,095900,1461402150,5610,5620,5620,5610,1396
20240705,095800,1453569420,5620,5650,5650,5620,451
20240705,095700,1451033660,5650,5630,5650,5620,1903
20240705,095600,1440333040,5630,5620,5630,5620,343
20240705,095500,1438405310,5620,5630,5630,5620,455
20240705,095400,1435848140,5630,5620,5630,5620,1514
20240705,095300,1427339240,5630,5620,5630,5620,480
20240705,095200,1424640630,5620,5630,5630,5620,431
20240705,095100,1422214400,5630,5630,5630,5630,1512
20240705,095000,1413701840,5620,5630,5630,5620,1875
20240705,094900,1403164140,5630,5630,5630,5620,1335
20240705,094800,1395661240,5630,5640,5640,5630,1919
20240705,094700,1384857180,5640,5640,5640,5630,2667
20240705,094600,1369819450,5640,5630,5640,5630,2220
20240705,094500,1357320840,5630,5630,5630,5630,301
20240705,094400,1355626210,5630,5640,5640,5630,206
20240705,094300,1354466130,5640,5640,5640,5630,365
20240705,094200,1352410180,5640,5640,5640,5630,1597
20240705,094100,1343408090,5640,5630,5640,5630,254
20240705,094000,1341977290,5630,5650,5650,5630,6
20240705,093900,1341943430,5650,5620,5650,5620,855
20240705,093800,1337128820,5630,5620,5630,5610,901
20240705,093700,1332066740,5620,5630,5630,5620,874
20240705,093600,1327150260,5620,5610,5620,5610,1084
20240705,093500,1321067670,5610,5610,5610,5590,3666
20240705,093400,1300530800,5610,5600,5610,5600,4347
20240705,093300,1276165290,5600,5600,5620,5590,1482
20240705,093200,1267859690,5600,5600,5600,5580,9231
20240705,093100,1216252810,5600,5610,5610,5590,7920
20240705,093000,1171957900,5610,5590,5610,5580,9313
20240705,092900,1119969400,5590,5610,5620,5580,25500
20240705,092800,977228560,5610,5610,5620,5600,7766
20240705,092700,933677830,5610,5620,5630,5610,2270
20240705,092600,920923770,5630,5630,5630,5620,584
20240705,092500,917641260,5620,5630,5640,5620,4503
20240705,092400,892305860,5630,5640,5640,5630,1092
20240705,092300,886156890,5630,5620,5630,5610,2279
20240705,092200,873328140,5620,5630,5640,5610,12748
20240705,092100,801746250,5640,5650,5650,5620,12939
20240705,092000,728799860,5650,5660,5660,5640,9710
20240705,091900,673983790,5660,5670,5670,5660,485
20240705,091800,671237790,5690,5690,5690,5690,320
20240705,091700,669416990,5680,5650,5680,5650,1454
20240705,091600,661184350,5650,5670,5670,5650,5382
20240705,091500,630754530,5670,5660,5680,5660,1828
20240705,091400,620387850,5670,5670,5680,5650,2760
20240705,091300,604775290,5650,5660,5670,5650,2562
20240705,091200,590297330,5650,5670,5680,5650,8937
20240705,091100,539754570,5690,5690,5690,5660,1408
20240705,091000,531777230,5670,5660,5690,5660,1818
20240705,090900,521457670,5660,5670,5670,5650,273
20240705,090800,519912620,5650,5660,5660,5640,15433
20240705,090700,432728800,5650,5650,5680,5650,3295
20240705,090600,414045300,5650,5640,5650,5610,6254
20240705,090500,378805420,5650,5680,5700,5630,22231
20240705,090400,253043150,5680,5700,5710,5680,4783
20240705,090300,225859130,5690,5700,5720,5690,4009
20240705,090200,203039990,5720,5720,5730,5680,8656
20240705,090100,153719430,5710,5720,5720,5710,1819
20240705,090000,143316210,5720,5730,5740,5720,24966