stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240708,211800,3496241430,5660,5660,5660,5660,21482
20240708,211700,3496241430,5660,5660,5660,5660,0
20240708,211600,3496241430,5660,5660,5660,5660,0
20240708,211500,3496241430,5660,5660,5660,5660,0
20240708,211400,3496241430,5660,5660,5660,5660,0
20240708,211300,3496241430,5660,5660,5660,5660,0
20240708,211200,3496241430,5660,5660,5660,5660,0
20240708,211100,3496241430,5660,5660,5660,5660,0
20240708,211000,3496241430,5660,5660,5660,5660,0
20240708,210900,3496241430,5660,5660,5660,5660,0
20240708,210800,3496241430,5660,5660,5660,5660,0
20240708,210700,3496241430,5660,5660,5660,5660,0
20240708,210600,3496241430,5660,5660,5660,5660,0
20240708,210500,3496241430,5660,5660,5660,5660,0
20240708,210400,3496241430,5660,5660,5660,5660,0
20240708,210300,3496241430,5660,5660,5660,5660,0
20240708,210200,3496241430,5660,5660,5660,5660,0
20240708,210100,3496241430,5660,5660,5660,5660,0
20240708,210000,3496241430,5660,5660,5660,5660,0
20240708,205900,3496241430,5660,5660,5660,5660,0
20240708,205800,3496241430,5660,5660,5660,5660,0
20240708,205700,3496241430,5660,5660,5660,5660,0
20240708,205600,3496241430,5660,5660,5660,5660,0
20240708,205500,3496241430,5660,5660,5660,5660,0
20240708,205400,3496241430,5660,5660,5660,5660,0
20240708,205300,3496241430,5660,5660,5660,5660,0
20240708,205200,3496241430,5660,5660,5660,5660,0
20240708,205100,3496241430,5660,5660,5660,5660,0
20240708,205000,3496241430,5660,5660,5660,5660,0
20240708,204900,3496241430,5660,5660,5660,5660,0
20240708,204800,3496241430,5660,5660,5660,5660,21482
20240708,204700,3496241430,5660,5660,5660,5660,0
20240708,204600,3496241430,5660,5660,5660,5660,0
20240708,204500,3496241430,5660,5660,5660,5660,0
20240708,204400,3496241430,5660,5660,5660,5660,0
20240708,204300,3496241430,5660,5660,5660,5660,0
20240708,204200,3496241430,5660,5660,5660,5660,0
20240708,204100,3496241430,5660,5660,5660,5660,0
20240708,204000,3496241430,5660,5660,5660,5660,0
20240708,203900,3496241430,5660,5660,5660,5660,0
20240708,203800,3496241430,5660,5660,5660,5660,0
20240708,203700,3496241430,5660,5660,5660,5660,0
20240708,203600,3496241430,5660,5660,5660,5660,0
20240708,203500,3496241430,5660,5660,5660,5660,0
20240708,203400,3496241430,5660,5660,5660,5660,0
20240708,203300,3496241430,5660,5660,5660,5660,0
20240708,203200,3496241430,5660,5660,5660,5660,0
20240708,203100,3496241430,5660,5660,5660,5660,0
20240708,203000,3496241430,5660,5660,5660,5660,0
20240708,202900,3496241430,5660,5660,5660,5660,0
20240708,202800,3496241430,5660,5660,5660,5660,0
20240708,202700,3496241430,5660,5660,5660,5660,0
20240708,202600,3496241430,5660,5660,5660,5660,0
20240708,202500,3496241430,5660,5660,5660,5660,0
20240708,202400,3496241430,5660,5660,5660,5660,0
20240708,202300,3496241430,5660,5660,5660,5660,0
20240708,202200,3496241430,5660,5660,5660,5660,0
20240708,202100,3496241430,5660,5660,5660,5660,0
20240708,202000,3496241430,5660,5660,5660,5660,0
20240708,201900,3496241430,5660,5660,5660,5660,0
20240708,201800,3496241430,5660,5660,5660,5660,21482
20240708,201700,3496241430,5660,5660,5660,5660,0
20240708,201600,3496241430,5660,5660,5660,5660,0
20240708,201500,3496241430,5660,5660,5660,5660,0
20240708,201400,3496241430,5660,5660,5660,5660,0
20240708,201300,3496241430,5660,5660,5660,5660,0
20240708,201200,3496241430,5660,5660,5660,5660,0
20240708,201100,3496241430,5660,5660,5660,5660,0
20240708,201000,3496241430,5660,5660,5660,5660,0
20240708,200900,3496241430,5660,5660,5660,5660,0
20240708,200800,3496241430,5660,5660,5660,5660,0
20240708,200700,3496241430,5660,5660,5660,5660,0
20240708,200600,3496241430,5660,5660,5660,5660,0
20240708,200500,3496241430,5660,5660,5660,5660,0
20240708,200400,3496241430,5660,5660,5660,5660,0
20240708,200300,3496241430,5660,5660,5660,5660,0
20240708,200200,3496241430,5660,5660,5660,5660,0
20240708,200100,3496241430,5660,5660,5660,5660,0
20240708,200000,3496241430,5660,5660,5660,5660,0
20240708,195900,3496241430,5660,5660,5660,5660,0
20240708,195800,3496241430,5660,5660,5660,5660,0
20240708,195700,3496241430,5660,5660,5660,5660,0
20240708,195600,3496241430,5660,5660,5660,5660,0
20240708,195500,3496241430,5660,5660,5660,5660,0
20240708,195400,3496241430,5660,5660,5660,5660,0
20240708,195300,3496241430,5660,5660,5660,5660,0
20240708,195200,3496241430,5660,5660,5660,5660,0
20240708,195100,3496241430,5660,5660,5660,5660,0
20240708,195000,3496241430,5660,5660,5660,5660,0
20240708,194900,3496241430,5660,5660,5660,5660,0
20240708,194800,3496241430,5660,5660,5660,5660,21482
20240708,194700,3496241430,5660,5660,5660,5660,0
20240708,194600,3496241430,5660,5660,5660,5660,0
20240708,194500,3496241430,5660,5660,5660,5660,0
20240708,194400,3496241430,5660,5660,5660,5660,0
20240708,194300,3496241430,5660,5660,5660,5660,0
20240708,194200,3496241430,5660,5660,5660,5660,0
20240708,194100,3496241430,5660,5660,5660,5660,0
20240708,194000,3496241430,5660,5660,5660,5660,0
20240708,193900,3496241430,5660,5660,5660,5660,0
20240708,193800,3496241430,5660,5660,5660,5660,0
20240708,193700,3496241430,5660,5660,5660,5660,0
20240708,193600,3496241430,5660,5660,5660,5660,0
20240708,193500,3496241430,5660,5660,5660,5660,0
20240708,193400,3496241430,5660,5660,5660,5660,0
20240708,193300,3496241430,5660,5660,5660,5660,0
20240708,193200,3496241430,5660,5660,5660,5660,0
20240708,193100,3496241430,5660,5660,5660,5660,0
20240708,193000,3496241430,5660,5660,5660,5660,0
20240708,192900,3496241430,5660,5660,5660,5660,0
20240708,192800,3496241430,5660,5660,5660,5660,0
20240708,192700,3496241430,5660,5660,5660,5660,0
20240708,192600,3496241430,5660,5660,5660,5660,0
20240708,192500,3496241430,5660,5660,5660,5660,0
20240708,192400,3496241430,5660,5660,5660,5660,0
20240708,192300,3496241430,5660,5660,5660,5660,0
20240708,192200,3496241430,5660,5660,5660,5660,0
20240708,192100,3496241430,5660,5660,5660,5660,0
20240708,192000,3496241430,5660,5660,5660,5660,0
20240708,191900,3496241430,5660,5660,5660,5660,0
20240708,191800,3496241430,5660,5660,5660,5660,21482
20240708,191700,3496241430,5660,5660,5660,5660,0
20240708,191600,3496241430,5660,5660,5660,5660,0
20240708,191500,3496241430,5660,5660,5660,5660,0
20240708,191400,3496241430,5660,5660,5660,5660,0
20240708,191300,3496241430,5660,5660,5660,5660,0
20240708,191200,3496241430,5660,5660,5660,5660,0
20240708,191100,3496241430,5660,5660,5660,5660,0
20240708,191000,3496241430,5660,5660,5660,5660,0
20240708,190900,3496241430,5660,5660,5660,5660,0
20240708,190800,3496241430,5660,5660,5660,5660,0
20240708,190700,3496241430,5660,5660,5660,5660,0
20240708,190600,3496241430,5660,5660,5660,5660,0
20240708,190500,3496241430,5660,5660,5660,5660,0
20240708,190400,3496241430,5660,5660,5660,5660,0
20240708,190300,3496241430,5660,5660,5660,5660,0
20240708,190200,3496241430,5660,5660,5660,5660,0
20240708,190100,3496241430,5660,5660,5660,5660,0
20240708,190000,3496241430,5660,5660,5660,5660,0
20240708,185900,3496241430,5660,5660,5660,5660,0
20240708,185800,3496241430,5660,5660,5660,5660,0
20240708,185700,3496241430,5660,5660,5660,5660,0
20240708,185600,3496241430,5660,5660,5660,5660,0
20240708,185500,3496241430,5660,5660,5660,5660,0
20240708,185400,3496241430,5660,5660,5660,5660,0
20240708,185300,3496241430,5660,5660,5660,5660,0
20240708,185200,3496241430,5660,5660,5660,5660,0
20240708,185100,3496241430,5660,5660,5660,5660,0
20240708,185000,3496241430,5660,5660,5660,5660,0
20240708,184900,3496241430,5660,5660,5660,5660,0
20240708,184800,3496241430,5660,5660,5660,5660,21482
20240708,184700,3496241430,5660,5660,5660,5660,0
20240708,184600,3496241430,5660,5660,5660,5660,0
20240708,184500,3496241430,5660,5660,5660,5660,0
20240708,184400,3496241430,5660,5660,5660,5660,0
20240708,184300,3496241430,5660,5660,5660,5660,0
20240708,184200,3496241430,5660,5660,5660,5660,0
20240708,184100,3496241430,5660,5660,5660,5660,0
20240708,184000,3496241430,5660,5660,5660,5660,0
20240708,183900,3496241430,5660,5660,5660,5660,0
20240708,183800,3496241430,5660,5660,5660,5660,0
20240708,183700,3496241430,5660,5660,5660,5660,0
20240708,183600,3496241430,5660,5660,5660,5660,0
20240708,183500,3496241430,5660,5660,5660,5660,0
20240708,183400,3496241430,5660,5660,5660,5660,0
20240708,183300,3496241430,5660,5660,5660,5660,0
20240708,183200,3496241430,5660,5660,5660,5660,0
20240708,183100,3496241430,5660,5660,5660,5660,0
20240708,183000,3496241430,5660,5660,5660,5660,0
20240708,182900,3496241430,5660,5660,5660,5660,0
20240708,182800,3496241430,5660,5660,5660,5660,0
20240708,182700,3496241430,5660,5660,5660,5660,0
20240708,182600,3496241430,5660,5660,5660,5660,0
20240708,182500,3496241430,5660,5660,5660,5660,0
20240708,182400,3496241430,5660,5660,5660,5660,0
20240708,182300,3496241430,5660,5660,5660,5660,0
20240708,182200,3496241430,5660,5660,5660,5660,0
20240708,182100,3496241430,5660,5660,5660,5660,0
20240708,182000,3496241430,5660,5660,5660,5660,0
20240708,181900,3496241430,5660,5660,5660,5660,0
20240708,181800,3496241430,5660,5660,5660,5660,21482
20240708,181700,3496241430,5660,5660,5660,5660,0
20240708,181600,3496241430,5660,5660,5660,5660,0
20240708,181500,3496241430,5660,5660,5660,5660,0
20240708,181400,3496241430,5660,5660,5660,5660,0
20240708,181300,3496241430,5660,5660,5660,5660,0
20240708,181200,3496241430,5660,5660,5660,5660,0
20240708,181100,3496241430,5660,5660,5660,5660,0
20240708,181000,3496241430,5660,5660,5660,5660,0
20240708,180900,3496241430,5660,5660,5660,5660,0
20240708,180800,3496241430,5660,5660,5660,5660,0
20240708,180700,3496241430,5660,5660,5660,5660,0
20240708,180600,3496241430,5660,5660,5660,5660,0
20240708,180500,3496241430,5660,5660,5660,5660,0
20240708,180400,3496241430,5660,5660,5660,5660,0
20240708,180300,3496241430,5660,5660,5660,5660,0
20240708,180200,3496241430,5660,5660,5660,5660,0
20240708,180100,3496241430,5660,5660,5660,5660,0
20240708,180000,3496241430,5660,5660,5660,5660,0
20240708,175900,3496241430,5660,5660,5660,5660,0
20240708,175800,3496241430,5660,5660,5660,5660,0
20240708,175700,3496241430,5660,5660,5660,5660,0
20240708,175600,3496241430,5660,5660,5660,5660,0
20240708,175500,3496241430,5660,5660,5660,5660,0
20240708,175400,3496241430,5660,5660,5660,5660,0
20240708,175300,3496241430,5660,5660,5660,5660,0
20240708,175200,3496241430,5660,5660,5660,5660,0
20240708,175100,3496241430,5660,5660,5660,5660,0
20240708,175000,3496241430,5660,5660,5660,5660,0
20240708,174900,3496241430,5660,5660,5660,5660,0
20240708,174800,3496241430,5660,5660,5660,5660,21482
20240708,174700,3496241430,5660,5660,5660,5660,0
20240708,174600,3496241430,5660,5660,5660,5660,0
20240708,174500,3496241430,5660,5660,5660,5660,0
20240708,174400,3496241430,5660,5660,5660,5660,0
20240708,174300,3496241430,5660,5660,5660,5660,0
20240708,174200,3496241430,5660,5660,5660,5660,0
20240708,174100,3496241430,5660,5660,5660,5660,0
20240708,174000,3496241430,5660,5660,5660,5660,0
20240708,173900,3496241430,5660,5660,5660,5660,0
20240708,173800,3496241430,5660,5660,5660,5660,0
20240708,173700,3496241430,5660,5660,5660,5660,0
20240708,173600,3496241430,5660,5660,5660,5660,0
20240708,173500,3496241430,5660,5660,5660,5660,0
20240708,173400,3496241430,5660,5660,5660,5660,0
20240708,173300,3496241430,5660,5660,5660,5660,0
20240708,173200,3496241430,5660,5660,5660,5660,0
20240708,173100,3496241430,5660,5660,5660,5660,0
20240708,173000,3496241430,5660,5660,5660,5660,0
20240708,172900,3496241430,5660,5660,5660,5660,0
20240708,172800,3496241430,5660,5660,5660,5660,0
20240708,172700,3496241430,5660,5660,5660,5660,0
20240708,172600,3496241430,5660,5660,5660,5660,0
20240708,172500,3496241430,5660,5660,5660,5660,0
20240708,172400,3496241430,5660,5660,5660,5660,0
20240708,172300,3496241430,5660,5660,5660,5660,0
20240708,172200,3496241430,5660,5660,5660,5660,0
20240708,172100,3496241430,5660,5660,5660,5660,0
20240708,172000,3496241430,5660,5660,5660,5660,0
20240708,171900,3496241430,5660,5660,5660,5660,0
20240708,171800,3496241430,5660,5660,5660,5660,21482
20240708,171700,3496241430,5660,5660,5660,5660,0
20240708,171600,3496241430,5660,5660,5660,5660,0
20240708,171500,3496241430,5660,5660,5660,5660,0
20240708,171400,3496241430,5660,5660,5660,5660,0
20240708,171300,3496241430,5660,5660,5660,5660,0
20240708,171200,3496241430,5660,5660,5660,5660,0
20240708,171100,3496241430,5660,5660,5660,5660,0
20240708,171000,3496241430,5660,5660,5660,5660,0
20240708,170900,3496241430,5660,5660,5660,5660,0
20240708,170800,3496241430,5660,5660,5660,5660,0
20240708,170700,3496241430,5660,5660,5660,5660,0
20240708,170600,3496241430,5660,5660,5660,5660,0
20240708,170500,3496241430,5660,5660,5660,5660,0
20240708,170400,3496241430,5660,5660,5660,5660,0
20240708,170300,3496241430,5660,5660,5660,5660,0
20240708,170200,3496241430,5660,5660,5660,5660,0
20240708,170100,3496241430,5660,5660,5660,5660,0
20240708,170000,3496241430,5660,5660,5660,5660,0
20240708,165900,3496241430,5660,5660,5660,5660,0
20240708,165800,3496241430,5660,5660,5660,5660,0
20240708,165700,3496241430,5660,5660,5660,5660,0
20240708,165600,3496241430,5660,5660,5660,5660,0
20240708,165500,3496241430,5660,5660,5660,5660,0
20240708,165400,3496241430,5660,5660,5660,5660,0
20240708,165300,3496241430,5660,5660,5660,5660,0
20240708,165200,3496241430,5660,5660,5660,5660,0
20240708,165100,3496241430,5660,5660,5660,5660,0
20240708,165000,3496241430,5660,5660,5660,5660,0
20240708,164900,3496241430,5660,5660,5660,5660,0
20240708,164800,3496241430,5660,5660,5660,5660,21482
20240708,164700,3496241430,5660,5660,5660,5660,0
20240708,164600,3496241430,5660,5660,5660,5660,0
20240708,164500,3496241430,5660,5660,5660,5660,0
20240708,164400,3496241430,5660,5660,5660,5660,0
20240708,164300,3496241430,5660,5660,5660,5660,0
20240708,164200,3496241430,5660,5660,5660,5660,0
20240708,164100,3496241430,5660,5660,5660,5660,0
20240708,164000,3496241430,5660,5660,5660,5660,0
20240708,163900,3496241430,5660,5660,5660,5660,0
20240708,163800,3496241430,5660,5660,5660,5660,0
20240708,163700,3496241430,5660,5660,5660,5660,0
20240708,163600,3496241430,5660,5660,5660,5660,0
20240708,163500,3496241430,5660,5660,5660,5660,0
20240708,163400,3496241430,5660,5660,5660,5660,0
20240708,163300,3496241430,5660,5660,5660,5660,0
20240708,163200,3496241430,5660,5660,5660,5660,0
20240708,163100,3496241430,5660,5660,5660,5660,0
20240708,163000,3496241430,5660,5660,5660,5660,0
20240708,162900,3496241430,5660,5660,5660,5660,0
20240708,162800,3496241430,5660,5660,5660,5660,0
20240708,162700,3496241430,5660,5660,5660,5660,0
20240708,162600,3496241430,5660,5660,5660,5660,0
20240708,162500,3496241430,5660,5660,5660,5660,0
20240708,162400,3496241430,5660,5660,5660,5660,0
20240708,162300,3496241430,5660,5660,5660,5660,0
20240708,162200,3496241430,5660,5660,5660,5660,0
20240708,162100,3496241430,5660,5660,5660,5660,0
20240708,162000,3496241430,5660,5660,5660,5660,0
20240708,161900,3496241430,5660,5660,5660,5660,0
20240708,161800,3496241430,5660,5660,5660,5660,21482
20240708,161700,3496241430,5660,5660,5660,5660,0
20240708,161600,3496241430,5660,5660,5660,5660,0
20240708,161500,3496241430,5660,5660,5660,5660,0
20240708,161400,3496241430,5660,5660,5660,5660,0
20240708,161300,3496241430,5660,5660,5660,5660,0
20240708,161200,3496241430,5660,5660,5660,5660,0
20240708,161100,3496241430,5660,5660,5660,5660,0
20240708,161000,3496241430,5660,5660,5660,5660,0
20240708,160900,3496241430,5660,5660,5660,5660,0
20240708,160800,3496241430,5660,5660,5660,5660,0
20240708,160700,3496241430,5660,5660,5660,5660,0
20240708,160600,3496241430,5660,5660,5660,5660,0
20240708,160500,3496241430,5660,5660,5660,5660,0
20240708,160400,3496241430,5660,5660,5660,5660,0
20240708,160300,3496241430,5660,5660,5660,5660,0
20240708,160200,3496241430,5660,5660,5660,5660,0
20240708,160100,3496241430,5660,5660,5660,5660,0
20240708,160000,3496241430,5660,5660,5660,5660,0
20240708,155900,3496241430,5660,5660,5660,5660,0
20240708,155800,3496241430,5660,5660,5660,5660,0
20240708,155700,3496241430,5660,5660,5660,5660,0
20240708,155600,3496241430,5660,5660,5660,5660,0
20240708,155500,3496241430,5660,5660,5660,5660,0
20240708,155400,3496241430,5660,5660,5660,5660,0
20240708,155300,3496241430,5660,5660,5660,5660,0
20240708,155200,3496241430,5660,5660,5660,5660,0
20240708,155100,3496241430,5660,5660,5660,5660,0
20240708,155000,3496241430,5660,5660,5660,5660,0
20240708,154900,3496241430,5660,5660,5660,5660,0
20240708,154800,3496241430,5660,5660,5660,5660,21482
20240708,154700,3496241430,5660,5660,5660,5660,0
20240708,154600,3496241430,5660,5660,5660,5660,0
20240708,154500,3496241430,5660,5660,5660,5660,0
20240708,154400,3496241430,5660,5660,5660,5660,0
20240708,154300,3496241430,5660,5660,5660,5660,0
20240708,154200,3496241430,5660,5660,5660,5660,0
20240708,154100,3496241430,5660,5660,5660,5660,0
20240708,154000,3496241430,5660,5660,5660,5660,0
20240708,153900,3496241430,5660,5660,5660,5660,0
20240708,153800,3496241430,5660,5660,5660,5660,0
20240708,153700,3496241430,5660,5660,5660,5660,0
20240708,153600,3496241430,5660,5660,5660,5660,0
20240708,153500,3496241430,5660,5660,5660,5660,0
20240708,153400,3496241430,5660,5660,5660,5660,0
20240708,153300,3496241430,5660,5660,5660,5660,0
20240708,153200,3496241430,5660,5660,5660,5660,0
20240708,153100,3496241430,5660,5660,5660,5660,0
20240708,153000,3496241430,5660,5660,5660,5660,21482
20240708,152900,3374653310,5640,5640,5640,5640,0
20240708,152800,3374653310,5640,5640,5640,5640,0
20240708,152700,3374653310,5640,5640,5640,5640,0
20240708,152600,3374653310,5640,5640,5640,5640,0
20240708,152500,3374653310,5640,5640,5640,5640,0
20240708,152400,3374653310,5640,5640,5640,5640,0
20240708,152300,3374653310,5640,5640,5640,5640,0
20240708,152200,3374653310,5640,5640,5640,5640,0
20240708,152100,3374653310,5640,5640,5640,5640,0
20240708,152000,3374653310,5640,5640,5640,5640,0
20240708,151900,3374653310,5640,5630,5640,5630,1247
20240708,151800,3367620300,5630,5640,5640,5630,207
20240708,151700,3366452860,5640,5640,5650,5620,725
20240708,151600,3362368900,5640,5630,5650,5630,4447
20240708,151500,3337298800,5630,5630,5630,5620,1095
20240708,151400,3331134000,5630,5630,5640,5630,476
20240708,151300,3328453990,5630,5630,5640,5630,2541
20240708,151200,3314129800,5630,5630,5630,5630,2145
20240708,151100,3302053450,5630,5630,5630,5630,1000
20240708,151000,3296423450,5630,5630,5630,5630,2
20240708,150900,3296412190,5620,5620,5630,5620,2104
20240708,150800,3284586690,5630,5630,5630,5630,374
20240708,150700,3282481070,5630,5630,5630,5630,422
20240708,150600,3280105210,5640,5640,5640,5640,10
20240708,150500,3280048810,5640,5620,5640,5620,2865
20240708,150400,3263920150,5620,5620,5620,5620,471
20240708,150300,3261273130,5620,5610,5620,5610,45
20240708,150200,3261020580,5610,5620,5620,5610,105
20240708,150100,3260431470,5610,5620,5620,5610,1071
20240708,150000,3254420980,5610,5610,5620,5610,1651
20240708,145900,3245154370,5610,5610,5610,5610,0
20240708,145800,3245154370,5610,5610,5610,5610,1564
20240708,145700,3236380330,5610,5620,5630,5610,1545
20240708,145600,3227694120,5600,5630,5630,5600,3019
20240708,145500,3210756150,5630,5630,5630,5630,1
20240708,145400,3210750520,5630,5620,5630,5620,368
20240708,145300,3208682310,5630,5630,5640,5630,2664
20240708,145200,3193665920,5640,5630,5640,5630,235
20240708,145100,3192342770,5630,5630,5630,5630,1871
20240708,145000,3181809040,5630,5640,5640,5630,346
20240708,144900,3179860850,5640,5640,5640,5640,2
20240708,144800,3179849570,5630,5620,5630,5620,3395
20240708,144700,3160738930,5620,5610,5620,5610,2582
20240708,144600,3146234590,5610,5620,5620,5610,421
20240708,144500,3143872680,5620,5610,5620,5610,318
20240708,144400,3142088650,5610,5600,5610,5600,655
20240708,144300,3138418990,5600,5600,5600,5600,252
20240708,144200,3137007790,5600,5610,5610,5600,1942
20240708,144100,3126131570,5610,5620,5620,5610,1052
20240708,144000,3120229800,5610,5610,5610,5610,0
20240708,143900,3120229800,5610,5610,5610,5610,171
20240708,143800,3119270490,5610,5610,5610,5610,62
20240708,143700,3118922670,5620,5620,5620,5620,0
20240708,143600,3118922670,5620,5620,5620,5620,0
20240708,143500,3118922670,5620,5620,5620,5620,2
20240708,143400,3118911430,5620,5620,5620,5620,1
20240708,143300,3118905810,5620,5620,5620,5610,7
20240708,143200,3118866500,5610,5620,5620,5610,619
20240708,143100,3115393740,5620,5610,5620,5610,313
20240708,143000,3113637690,5610,5610,5610,5610,1
20240708,142900,3113632080,5620,5620,5620,5620,446
20240708,142800,3111125560,5620,5620,5620,5620,0
20240708,142700,3111125560,5620,5620,5620,5620,174
20240708,142600,3110147680,5620,5620,5620,5620,2066
20240708,142500,3098536760,5620,5620,5620,5620,257
20240708,142400,3097092420,5620,5620,5620,5620,207
20240708,142300,3095929080,5620,5610,5620,5610,705
20240708,142200,3091974020,5600,5600,5600,5600,0
20240708,142100,3091974020,5600,5600,5600,5600,750
20240708,142000,3087774020,5600,5610,5610,5600,725
20240708,141900,3083709020,5610,5610,5610,5610,0
20240708,141800,3083709020,5610,5610,5610,5610,3
20240708,141700,3083692190,5600,5600,5600,5600,5
20240708,141600,3083664190,5600,5600,5600,5600,100
20240708,141500,3083104190,5600,5600,5600,5600,345
20240708,141400,3081172190,5600,5600,5600,5600,545
20240708,141300,3078120190,5600,5600,5600,5600,760
20240708,141200,3073864190,5600,5600,5600,5600,400
20240708,141100,3071624190,5600,5600,5600,5600,498
20240708,141000,3068835390,5610,5610,5610,5610,0
20240708,140900,3068835390,5610,5610,5610,5610,539
20240708,140800,3065811600,5610,5610,5610,5610,5
20240708,140700,3065783550,5600,5590,5600,5590,616
20240708,140600,3062338610,5590,5600,5600,5590,440
20240708,140500,3059878510,5600,5610,5610,5600,764
20240708,140400,3055598110,5610,5600,5610,5600,23
20240708,140300,3055469290,5600,5600,5600,5600,100
20240708,140200,3054909290,5600,5600,5600,5600,938
20240708,140100,3049656490,5600,5600,5600,5600,0
20240708,140000,3049656490,5600,5600,5600,5600,78
20240708,135900,3049219690,5590,5610,5610,5590,95
20240708,135800,3048688480,5610,5600,5610,5580,3147
20240708,135700,3031088770,5610,5610,5610,5610,14
20240708,135600,3031010230,5610,5610,5610,5610,1
20240708,135500,3031004620,5600,5610,5610,5600,170
20240708,135400,3030051920,5600,5600,5600,5600,127
20240708,135300,3029340720,5610,5600,5610,5600,255
20240708,135200,3027911720,5610,5610,5610,5610,1
20240708,135100,3027906110,5600,5610,5610,5600,988
20240708,135000,3022370310,5600,5600,5600,5600,0
20240708,134900,3022370310,5600,5610,5610,5600,70
20240708,134800,3021978300,5600,5590,5600,5590,294
20240708,134700,3020333720,5600,5600,5600,5600,18
20240708,134600,3020232920,5600,5600,5600,5600,73
20240708,134500,3019824120,5600,5590,5600,5590,1353
20240708,134400,3012247330,5590,5600,5600,5590,80
20240708,134300,3011800120,5590,5600,5600,5590,126
20240708,134200,3011095280,5600,5590,5600,5590,209
20240708,134100,3009926880,5590,5590,5590,5590,299
20240708,134000,3008255470,5600,5600,5600,5600,68
20240708,133900,3007874670,5590,5590,5590,5590,151
20240708,133800,3007030580,5590,5590,5590,5590,83
20240708,133700,3006566610,5600,5600,5600,5600,200
20240708,133600,3005446610,5600,5600,5600,5600,274
20240708,133500,3003912210,5600,5590,5600,5590,425
20240708,133400,3001535790,5590,5610,5610,5590,580
20240708,133300,2998291350,5610,5600,5610,5600,59
20240708,133200,2997960940,5600,5600,5600,5600,1
20240708,133100,2997955340,5590,5600,5600,5590,594
20240708,133000,2994632510,5600,5600,5600,5600,0
20240708,132900,2994632510,5600,5590,5600,5590,208
20240708,132800,2993468140,5600,5600,5600,5600,10
20240708,132700,2993412140,5600,5600,5600,5600,1192
20240708,132600,2986736940,5600,5600,5610,5600,463
20240708,132500,2984144100,5600,5600,5600,5600,0
20240708,132400,2984144100,5600,5600,5600,5600,85
20240708,132300,2983668100,5610,5600,5610,5600,1396
20240708,132200,2975837240,5610,5610,5610,5610,60
20240708,132100,2975500640,5600,5600,5600,5600,99
20240708,132000,2974946240,5600,5600,5600,5600,0
20240708,131900,2974946240,5600,5600,5600,5600,60
20240708,131800,2974610240,5600,5610,5610,5600,560
20240708,131700,2971473570,5610,5610,5610,5610,3225
20240708,131600,2953381320,5610,5610,5610,5610,2135
20240708,131500,2941403970,5610,5610,5610,5610,2030
20240708,131400,2930015670,5610,5610,5610,5610,511
20240708,131300,2927148960,5610,5610,5610,5610,117
20240708,131200,2926492590,5620,5610,5620,5610,82
20240708,131100,2926031760,5620,5620,5620,5620,12
20240708,131000,2925964320,5620,5610,5620,5610,1052
20240708,130900,2920052110,5610,5600,5610,5600,1635
20240708,130800,2910884020,5600,5610,5610,5600,949
20240708,130700,2905568430,5620,5610,5620,5610,690
20240708,130600,2901696630,5620,5610,5620,5610,468
20240708,130500,2899071140,5610,5620,5620,5610,1853
20240708,130400,2888670760,5620,5620,5620,5620,1148
20240708,130300,2882219000,5620,5620,5620,5620,67
20240708,130200,2881842460,5630,5630,5630,5630,0
20240708,130100,2881842460,5630,5630,5630,5630,100
20240708,130000,2881279460,5620,5620,5620,5620,1105
20240708,125900,2875069360,5620,5630,5630,5620,509
20240708,125800,2872204270,5620,5610,5620,5610,612
20240708,125700,2868765830,5610,5620,5620,5610,296
20240708,125600,2867103720,5620,5610,5620,5610,741
20240708,125500,2862945710,5610,5610,5610,5610,100
20240708,125400,2862384710,5610,5610,5610,5610,177
20240708,125300,2861391740,5610,5620,5620,5610,219
20240708,125200,2860162920,5620,5630,5630,5620,49
20240708,125100,2859887520,5620,5620,5620,5620,93
20240708,125000,2859364860,5620,5630,5630,5620,264
20240708,124900,2857880590,5630,5630,5630,5620,669
20240708,124800,2854118610,5630,5630,5630,5630,0
20240708,124700,2854118610,5630,5630,5630,5630,92
20240708,124600,2853600650,5620,5610,5620,5610,1404
20240708,124500,2845713180,5600,5620,5620,5600,1997
20240708,124400,2834516180,5620,5620,5620,5620,263
20240708,124300,2833038120,5620,5620,5620,5620,85
20240708,124200,2832560420,5620,5630,5630,5620,152
20240708,124100,2831705280,5620,5620,5620,5620,861
20240708,124000,2826866460,5630,5630,5630,5630,838
20240708,123900,2822148520,5630,5630,5630,5630,69
20240708,123800,2821760050,5640,5630,5640,5630,147
20240708,123700,2820932430,5630,5630,5630,5630,996
20240708,123600,2815324950,5640,5630,5640,5630,252
20240708,123500,2813906170,5630,5630,5630,5630,0
20240708,123400,2813906170,5630,5630,5630,5630,113
20240708,123300,2813269980,5620,5620,5620,5620,0
20240708,123200,2813269980,5620,5630,5660,5620,5116
20240708,123100,2784366320,5620,5610,5620,5610,138
20240708,123000,2783591580,5620,5610,5620,5610,70
20240708,122900,2783198380,5610,5610,5610,5610,93
20240708,122800,2782676650,5610,5610,5610,5610,0
20240708,122700,2782676650,5610,5610,5610,5610,79
20240708,122600,2782233460,5620,5620,5620,5620,516
20240708,122500,2779333540,5620,5610,5620,5600,4550
20240708,122400,2753849040,5610,5610,5610,5600,1293
20240708,122300,2746603680,5610,5610,5610,5610,1809
20240708,122200,2736455190,5610,5610,5610,5610,71
20240708,122100,2736056880,5620,5610,5620,5610,188
20240708,122000,2735001200,5610,5620,5630,5610,309
20240708,121900,2733264760,5620,5620,5620,5620,117
20240708,121800,2732607220,5610,5620,5620,5610,726
20240708,121700,2728532370,5620,5640,5640,5620,3089
20240708,121600,2711142000,5640,5650,5650,5640,430
20240708,121500,2708714800,5650,5650,5650,5650,579
20240708,121400,2705443450,5650,5650,5650,5640,1637
20240708,121300,2696195360,5650,5630,5650,5630,1817
20240708,121200,2685930820,5630,5630,5630,5620,637
20240708,121100,2682348240,5630,5630,5630,5630,2393
20240708,121000,2668875650,5630,5630,5630,5630,13
20240708,120900,2668802460,5630,5640,5640,5630,1961
20240708,120800,2657761000,5640,5650,5660,5640,3200
20240708,120700,2639683560,5650,5640,5650,5640,3617
20240708,120600,2619250250,5640,5630,5640,5630,304
20240708,120500,2617536280,5630,5620,5630,5620,324
20240708,120400,2615715300,5650,5640,5650,5620,2330
20240708,120300,2602574250,5650,5650,5650,5650,2
20240708,120200,2602562950,5650,5640,5650,5630,2300
20240708,120100,2589577210,5650,5630,5650,5630,482
20240708,120000,2586857670,5650,5650,5660,5630,1668
20240708,115900,2577444930,5650,5650,5660,5650,200
20240708,115800,2576314880,5650,5660,5660,5650,923
20240708,115700,2571091130,5660,5670,5670,5650,2234
20240708,115600,2558451190,5670,5670,5670,5670,412
20240708,115500,2556115150,5670,5650,5670,5650,424
20240708,115400,2553711520,5670,5650,5670,5650,1380
20240708,115300,2545901710,5650,5650,5650,5650,368
20240708,115200,2543822510,5660,5680,5680,5630,6740
20240708,115100,2505768740,5680,5660,5680,5650,1727
20240708,115000,2495985900,5660,5670,5670,5660,214
20240708,114900,2494774350,5670,5670,5670,5660,574
20240708,114800,2491520500,5670,5660,5670,5660,420
20240708,114700,2489140300,5670,5680,5680,5650,3751
20240708,114600,2467911610,5680,5690,5690,5680,250
20240708,114500,2466489160,5690,5700,5700,5690,151
20240708,114400,2465629090,5700,5680,5700,5660,8810
20240708,114300,2415571960,5680,5680,5680,5660,242
20240708,114200,2414198200,5690,5690,5690,5660,611
20240708,114100,2410730570,5660,5690,5700,5660,2095
20240708,114000,2398837480,5700,5710,5710,5690,2302
20240708,113900,2385714140,5710,5730,5730,5710,761
20240708,113800,2381367280,5720,5690,5720,5680,12199
20240708,113700,2311878510,5700,5680,5700,5660,12590
20240708,113600,2240295470,5680,5700,5700,5670,3855
20240708,113500,2218380220,5700,5710,5720,5700,12862
20240708,113400,2144954620,5710,5720,5730,5710,10937
20240708,113300,2082442960,5720,5700,5730,5700,11722
20240708,113200,2015455610,5700,5690,5700,5680,1874
20240708,113100,2004777560,5700,5660,5720,5660,12048
20240708,113000,1936161090,5680,5620,5700,5620,37732
20240708,112900,1722499310,5610,5610,5620,5610,501
20240708,112800,1719688590,5620,5610,5620,5610,7564
20240708,112700,1677212340,5610,5610,5620,5600,3536
20240708,112600,1657379190,5610,5620,5620,5610,4387
20240708,112500,1632767940,5620,5610,5630,5610,8465
20240708,112400,1585203990,5600,5610,5610,5600,2674
20240708,112300,1570217780,5610,5600,5610,5600,2037
20240708,112200,1558792980,5600,5600,5600,5580,2025
20240708,112100,1547479450,5590,5590,5600,5590,522
20240708,112000,1544558890,5600,5590,5600,5590,3991
20240708,111900,1522234460,5590,5580,5590,5570,7752
20240708,111800,1478992540,5570,5570,5580,5560,4767
20240708,111700,1452443430,5560,5550,5560,5550,3408
20240708,111600,1433498800,5550,5550,5550,5550,198
20240708,111500,1432399900,5550,5540,5550,5540,146
20240708,111400,1431589670,5540,5550,5550,5540,96
20240708,111300,1431057820,5560,5560,5560,5550,2516
20240708,111200,1417076930,5550,5560,5560,5550,1852
20240708,111100,1406796320,5560,5550,5560,5550,307
20240708,111000,1405092450,5550,5570,5570,5550,1055
20240708,110900,1399227620,5570,5550,5570,5550,4442
20240708,110800,1374510620,5550,5560,5560,5550,1205
20240708,110700,1367817270,5560,5560,5570,5550,539
20240708,110600,1364820880,5560,5540,5560,5540,9786
20240708,110500,1310469210,5540,5540,5540,5540,1046
20240708,110400,1304674370,5530,5530,5540,5530,636
20240708,110300,1301151940,5540,5540,5540,5540,657
20240708,110200,1297512160,5550,5550,5550,5540,4234
20240708,110100,1274032410,5540,5540,5540,5540,1820
20240708,110000,1263949610,5530,5530,5540,5530,3081
20240708,105900,1246899660,5500,5530,5530,5500,8209
20240708,105800,1201625600,5530,5530,5530,5530,20
20240708,105700,1201515000,5530,5530,5530,5530,116
20240708,105600,1200873520,5530,5540,5540,5530,310
20240708,105500,1199156430,5550,5520,5550,5520,136
20240708,105400,1198402530,5530,5520,5530,5520,2076
20240708,105300,1186926190,5530,5540,5540,5530,1922
20240708,105200,1176295510,5530,5550,5550,5530,875
20240708,105100,1171446270,5550,5550,5550,5550,2
20240708,105000,1171435170,5550,5550,5550,5550,1243
20240708,104900,1164536520,5550,5560,5560,5550,1688
20240708,104800,1155167900,5560,5570,5570,5560,34
20240708,104700,1154978820,5570,5550,5570,5550,178
20240708,104600,1153989420,5550,5550,5560,5550,2214
20240708,104500,1141692230,5540,5550,5550,5540,79
20240708,104400,1141254550,5550,5550,5550,5550,212
20240708,104300,1140077950,5540,5540,5540,5540,331
20240708,104200,1138244210,5530,5530,5530,5530,78
20240708,104100,1137812870,5540,5530,5540,5530,8
20240708,104000,1137768610,5530,5530,5530,5530,245
20240708,103900,1136413760,5530,5540,5540,5530,144
20240708,103800,1135617430,5530,5530,5540,5530,90
20240708,103700,1135119680,5530,5530,5530,5520,768
20240708,103600,1130873630,5530,5530,5530,5530,703
20240708,103500,1126986040,5530,5520,5530,5520,77
20240708,103400,1126560800,5530,5520,5530,5520,53
20240708,103300,1126267880,5540,5540,5540,5540,0
20240708,103200,1126267880,5540,5520,5540,5520,153
20240708,103100,1125423280,5520,5520,5520,5520,1331
20240708,103000,1118076160,5520,5550,5550,5520,768
20240708,102900,1113823580,5550,5550,5550,5540,4285
20240708,102800,1090084470,5540,5570,5570,5540,8975
20240708,102700,1040248860,5570,5570,5570,5560,687
20240708,102600,1036423190,5570,5560,5570,5560,1132
20240708,102500,1030118260,5560,5570,5570,5560,1693
20240708,102400,1020694550,5570,5550,5570,5550,6494
20240708,102300,984592440,5540,5540,5550,5540,1084
20240708,102200,978577640,5540,5550,5550,5540,6283
20240708,102100,943707090,5540,5550,5550,5540,4775
20240708,102000,917220270,5560,5540,5560,5540,3003
20240708,101900,900555590,5550,5540,5550,5530,3427
20240708,101800,881572840,5540,5510,5540,5510,6617
20240708,101700,845031920,5520,5520,5520,5510,2118
20240708,101600,833357290,5520,5520,5520,5520,400
20240708,101500,831149290,5520,5520,5520,5510,938
20240708,101400,825975250,5520,5520,5520,5510,167
20240708,101300,825053420,5520,5510,5520,5510,305
20240708,101200,823372770,5510,5510,5510,5510,612
20240708,101100,820000650,5520,5510,5520,5510,359
20240708,101000,818020350,5510,5500,5510,5500,865
20240708,100900,813258980,5500,5490,5500,5490,402
20240708,100800,811051980,5490,5490,5500,5480,370
20240708,100700,809022180,5480,5490,5490,5480,333
20240708,100600,807194460,5500,5500,5500,5500,490
20240708,100500,804499460,5500,5500,5500,5490,543
20240708,100400,801513710,5500,5500,5500,5490,629
20240708,100300,798059640,5500,5500,5500,5490,495
20240708,100200,795341150,5490,5490,5500,5490,613
20240708,100100,791972190,5500,5500,5510,5500,904
20240708,100000,787000180,5500,5490,5500,5490,336
20240708,095900,785153570,5500,5500,5500,5500,50
20240708,095800,784878570,5510,5490,5510,5490,1000
20240708,095700,779376300,5480,5480,5480,5480,20
20240708,095600,779266700,5480,5500,5500,5480,1396
20240708,095500,771606490,5500,5490,5500,5490,1086
20240708,095400,765635250,5490,5500,5500,5490,2130
20240708,095300,753941350,5500,5500,5500,5490,1426
20240708,095200,746109140,5500,5490,5500,5490,1107
20240708,095100,740021410,5500,5500,5500,5500,257
20240708,095000,738607910,5500,5500,5510,5500,1920
20240708,094900,728047410,5500,5500,5510,5490,1883
20240708,094800,717690620,5500,5490,5500,5490,2055
20240708,094700,706404020,5490,5480,5490,5480,3183
20240708,094600,688961160,5470,5480,5480,5470,126
20240708,094500,688271690,5480,5470,5480,5470,1586
20240708,094400,679592970,5470,5480,5480,5470,1272
20240708,094300,672622510,5480,5470,5480,5470,194
20240708,094200,671560330,5480,5460,5480,5460,1795
20240708,094100,661745640,5450,5470,5470,5450,629
20240708,094000,658310390,5470,5460,5470,5460,1869
20240708,093900,648102190,5460,5450,5460,5450,300
20240708,093800,646464270,5440,5450,5450,5440,3428
20240708,093700,627787110,5460,5460,5460,5450,224
20240708,093600,626564360,5460,5460,5460,5460,686
20240708,093500,622818800,5460,5450,5460,5450,2932
20240708,093400,606830090,5460,5460,5460,5460,122
20240708,093300,606163970,5470,5440,5470,5440,903
20240708,093200,601251620,5440,5460,5460,5440,2452
20240708,093100,587887550,5460,5470,5470,5450,2810
20240708,093000,572547230,5480,5480,5480,5470,4674
20240708,092900,546960620,5480,5470,5480,5470,1122
20240708,092800,540813130,5470,5460,5470,5460,1262
20240708,092700,533919580,5450,5450,5450,5450,45
20240708,092600,533674330,5450,5450,5450,5450,2815
20240708,092500,518332580,5440,5440,5440,5440,510
20240708,092400,515558180,5440,5440,5440,5430,310
20240708,092300,513872780,5440,5440,5440,5440,51
20240708,092200,513595340,5440,5430,5440,5430,1405
20240708,092100,505955660,5430,5420,5440,5420,506
20240708,092000,503213060,5430,5440,5440,5430,2887
20240708,091900,487532090,5440,5430,5440,5420,1731
20240708,091800,478131660,5420,5420,5420,5420,1278
20240708,091700,471204900,5440,5420,5440,5410,4218
20240708,091600,448364850,5420,5430,5430,5420,1628
20240708,091500,439540880,5420,5430,5440,5420,1816
20240708,091400,429679960,5440,5440,5440,5440,196
20240708,091300,428613720,5420,5420,5420,5420,3329
20240708,091200,410570540,5420,5450,5450,5420,3722
20240708,091100,390381300,5450,5460,5460,5450,2186
20240708,091000,378445830,5460,5420,5460,5410,4449
20240708,090900,354316000,5420,5420,5460,5400,7234
20240708,090800,315104850,5400,5410,5430,5400,6846
20240708,090700,278097300,5410,5420,5430,5400,14973
20240708,090600,197077120,5420,5470,5470,5420,10631
20240708,090500,139180340,5470,5470,5470,5470,2202
20240708,090400,127135400,5470,5470,5480,5470,1800
20240708,090300,117287970,5450,5480,5480,5450,6461
20240708,090200,81994230,5470,5470,5490,5470,1133
20240708,090100,75794700,5460,5500,5500,5460,3460
20240708,090000,56860670,5470,5470,5490,5470,10386