stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240704,201300,11966447280,6230,6230,6230,6230,20000
20240704,201200,11966447280,6230,6230,6230,6230,0
20240704,201100,11966447280,6230,6230,6230,6230,0
20240704,201000,11966447280,6230,6230,6230,6230,0
20240704,200900,11966447280,6230,6230,6230,6230,0
20240704,200800,11966447280,6230,6230,6230,6230,0
20240704,200700,11966447280,6230,6230,6230,6230,0
20240704,200600,11966447280,6230,6230,6230,6230,0
20240704,200500,11966447280,6230,6230,6230,6230,0
20240704,200400,11966447280,6230,6230,6230,6230,0
20240704,200300,11966447280,6230,6230,6230,6230,0
20240704,200200,11966447280,6230,6230,6230,6230,0
20240704,200100,11966447280,6230,6230,6230,6230,0
20240704,200000,11966447280,6230,6230,6230,6230,0
20240704,195900,11966447280,6230,6230,6230,6230,0
20240704,195800,11966447280,6230,6230,6230,6230,0
20240704,195700,11966447280,6230,6230,6230,6230,0
20240704,195600,11966447280,6230,6230,6230,6230,0
20240704,195500,11966447280,6230,6230,6230,6230,0
20240704,195400,11966447280,6230,6230,6230,6230,0
20240704,195300,11966447280,6230,6230,6230,6230,0
20240704,195200,11966447280,6230,6230,6230,6230,0
20240704,195100,11966447280,6230,6230,6230,6230,0
20240704,195000,11966447280,6230,6230,6230,6230,0
20240704,194900,11966447280,6230,6230,6230,6230,0
20240704,194800,11966447280,6230,6230,6230,6230,0
20240704,194700,11966447280,6230,6230,6230,6230,0
20240704,194600,11966447280,6230,6230,6230,6230,0
20240704,194500,11966447280,6230,6230,6230,6230,0
20240704,194400,11966447280,6230,6230,6230,6230,0
20240704,194300,11966447280,6230,6230,6230,6230,20000
20240704,194200,11966447280,6230,6230,6230,6230,0
20240704,194100,11966447280,6230,6230,6230,6230,0
20240704,194000,11966447280,6230,6230,6230,6230,0
20240704,193900,11966447280,6230,6230,6230,6230,0
20240704,193800,11966447280,6230,6230,6230,6230,0
20240704,193700,11966447280,6230,6230,6230,6230,0
20240704,193600,11966447280,6230,6230,6230,6230,0
20240704,193500,11966447280,6230,6230,6230,6230,0
20240704,193400,11966447280,6230,6230,6230,6230,0
20240704,193300,11966447280,6230,6230,6230,6230,0
20240704,193200,11966447280,6230,6230,6230,6230,0
20240704,193100,11966447280,6230,6230,6230,6230,0
20240704,193000,11966447280,6230,6230,6230,6230,0
20240704,192900,11966447280,6230,6230,6230,6230,0
20240704,192800,11966447280,6230,6230,6230,6230,0
20240704,192700,11966447280,6230,6230,6230,6230,0
20240704,192600,11966447280,6230,6230,6230,6230,0
20240704,192500,11966447280,6230,6230,6230,6230,0
20240704,192400,11966447280,6230,6230,6230,6230,0
20240704,192300,11966447280,6230,6230,6230,6230,0
20240704,192200,11966447280,6230,6230,6230,6230,0
20240704,192100,11966447280,6230,6230,6230,6230,0
20240704,192000,11966447280,6230,6230,6230,6230,0
20240704,191900,11966447280,6230,6230,6230,6230,0
20240704,191800,11966447280,6230,6230,6230,6230,0
20240704,191700,11966447280,6230,6230,6230,6230,0
20240704,191600,11966447280,6230,6230,6230,6230,0
20240704,191500,11966447280,6230,6230,6230,6230,0
20240704,191400,11966447280,6230,6230,6230,6230,0
20240704,191300,11966447280,6230,6230,6230,6230,20000
20240704,191200,11966447280,6230,6230,6230,6230,0
20240704,191100,11966447280,6230,6230,6230,6230,0
20240704,191000,11966447280,6230,6230,6230,6230,0
20240704,190900,11966447280,6230,6230,6230,6230,0
20240704,190800,11966447280,6230,6230,6230,6230,0
20240704,190700,11966447280,6230,6230,6230,6230,0
20240704,190600,11966447280,6230,6230,6230,6230,0
20240704,190500,11966447280,6230,6230,6230,6230,0
20240704,190400,11966447280,6230,6230,6230,6230,0
20240704,190300,11966447280,6230,6230,6230,6230,0
20240704,190200,11966447280,6230,6230,6230,6230,0
20240704,190100,11966447280,6230,6230,6230,6230,0
20240704,190000,11966447280,6230,6230,6230,6230,0
20240704,185900,11966447280,6230,6230,6230,6230,0
20240704,185800,11966447280,6230,6230,6230,6230,0
20240704,185700,11966447280,6230,6230,6230,6230,0
20240704,185600,11966447280,6230,6230,6230,6230,0
20240704,185500,11966447280,6230,6230,6230,6230,0
20240704,185400,11966447280,6230,6230,6230,6230,0
20240704,185300,11966447280,6230,6230,6230,6230,0
20240704,185200,11966447280,6230,6230,6230,6230,0
20240704,185100,11966447280,6230,6230,6230,6230,0
20240704,185000,11966447280,6230,6230,6230,6230,0
20240704,184900,11966447280,6230,6230,6230,6230,0
20240704,184800,11966447280,6230,6230,6230,6230,0
20240704,184700,11966447280,6230,6230,6230,6230,0
20240704,184600,11966447280,6230,6230,6230,6230,0
20240704,184500,11966447280,6230,6230,6230,6230,0
20240704,184400,11966447280,6230,6230,6230,6230,0
20240704,184300,11966447280,6230,6230,6230,6230,20000
20240704,184200,11966447280,6230,6230,6230,6230,0
20240704,184100,11966447280,6230,6230,6230,6230,0
20240704,184000,11966447280,6230,6230,6230,6230,0
20240704,183900,11966447280,6230,6230,6230,6230,0
20240704,183800,11966447280,6230,6230,6230,6230,0
20240704,183700,11966447280,6230,6230,6230,6230,0
20240704,183600,11966447280,6230,6230,6230,6230,0
20240704,183500,11966447280,6230,6230,6230,6230,0
20240704,183400,11966447280,6230,6230,6230,6230,0
20240704,183300,11966447280,6230,6230,6230,6230,0
20240704,183200,11966447280,6230,6230,6230,6230,0
20240704,183100,11966447280,6230,6230,6230,6230,0
20240704,183000,11966447280,6230,6230,6230,6230,0
20240704,182900,11966447280,6230,6230,6230,6230,0
20240704,182800,11966447280,6230,6230,6230,6230,0
20240704,182700,11966447280,6230,6230,6230,6230,0
20240704,182600,11966447280,6230,6230,6230,6230,0
20240704,182500,11966447280,6230,6230,6230,6230,0
20240704,182400,11966447280,6230,6230,6230,6230,0
20240704,182300,11966447280,6230,6230,6230,6230,0
20240704,182200,11966447280,6230,6230,6230,6230,0
20240704,182100,11966447280,6230,6230,6230,6230,0
20240704,182000,11966447280,6230,6230,6230,6230,0
20240704,181900,11966447280,6230,6230,6230,6230,0
20240704,181800,11966447280,6230,6230,6230,6230,0
20240704,181700,11966447280,6230,6230,6230,6230,0
20240704,181600,11966447280,6230,6230,6230,6230,0
20240704,181500,11966447280,6230,6230,6230,6230,0
20240704,181400,11966447280,6230,6230,6230,6230,0
20240704,181300,11966447280,6230,6230,6230,6230,20000
20240704,181200,11966447280,6230,6230,6230,6230,0
20240704,181100,11966447280,6230,6230,6230,6230,0
20240704,181000,11966447280,6230,6230,6230,6230,0
20240704,180900,11966447280,6230,6230,6230,6230,0
20240704,180800,11966447280,6230,6230,6230,6230,0
20240704,180700,11966447280,6230,6230,6230,6230,0
20240704,180600,11966447280,6230,6230,6230,6230,0
20240704,180500,11966447280,6230,6230,6230,6230,0
20240704,180400,11966447280,6230,6230,6230,6230,0
20240704,180300,11966447280,6230,6230,6230,6230,0
20240704,180200,11966447280,6230,6230,6230,6230,0
20240704,180100,11966447280,6230,6230,6230,6230,0
20240704,180000,11966447280,6230,6230,6230,6230,0
20240704,175900,11966447280,6230,6230,6230,6230,0
20240704,175800,11966447280,6230,6230,6230,6230,0
20240704,175700,11966447280,6230,6230,6230,6230,0
20240704,175600,11966447280,6230,6230,6230,6230,0
20240704,175500,11966447280,6230,6230,6230,6230,0
20240704,175400,11966447280,6230,6230,6230,6230,0
20240704,175300,11966447280,6230,6230,6230,6230,0
20240704,175200,11966447280,6230,6230,6230,6230,0
20240704,175100,11966447280,6230,6230,6230,6230,0
20240704,175000,11966447280,6230,6230,6230,6230,0
20240704,174900,11966447280,6230,6230,6230,6230,0
20240704,174800,11966447280,6230,6230,6230,6230,0
20240704,174700,11966447280,6230,6230,6230,6230,0
20240704,174600,11966447280,6230,6230,6230,6230,0
20240704,174500,11966447280,6230,6230,6230,6230,0
20240704,174400,11966447280,6230,6230,6230,6230,0
20240704,174300,11966447280,6230,6230,6230,6230,20000
20240704,174200,11966447280,6230,6230,6230,6230,0
20240704,174100,11966447280,6230,6230,6230,6230,0
20240704,174000,11966447280,6230,6230,6230,6230,0
20240704,173900,11966447280,6230,6230,6230,6230,0
20240704,173800,11966447280,6230,6230,6230,6230,0
20240704,173700,11966447280,6230,6230,6230,6230,0
20240704,173600,11966447280,6230,6230,6230,6230,0
20240704,173500,11966447280,6230,6230,6230,6230,0
20240704,173400,11966447280,6230,6230,6230,6230,0
20240704,173300,11966447280,6230,6230,6230,6230,0
20240704,173200,11966447280,6230,6230,6230,6230,0
20240704,173100,11966447280,6230,6230,6230,6230,0
20240704,173000,11966447280,6230,6230,6230,6230,0
20240704,172900,11966447280,6230,6230,6230,6230,0
20240704,172800,11966447280,6230,6230,6230,6230,0
20240704,172700,11966447280,6230,6230,6230,6230,0
20240704,172600,11966447280,6230,6230,6230,6230,0
20240704,172500,11966447280,6230,6230,6230,6230,0
20240704,172400,11966447280,6230,6230,6230,6230,0
20240704,172300,11966447280,6230,6230,6230,6230,0
20240704,172200,11966447280,6230,6230,6230,6230,0
20240704,172100,11966447280,6230,6230,6230,6230,0
20240704,172000,11966447280,6230,6230,6230,6230,0
20240704,171900,11966447280,6230,6230,6230,6230,0
20240704,171800,11966447280,6230,6230,6230,6230,0
20240704,171700,11966447280,6230,6230,6230,6230,0
20240704,171600,11966447280,6230,6230,6230,6230,0
20240704,171500,11966447280,6230,6230,6230,6230,0
20240704,171400,11966447280,6230,6230,6230,6230,0
20240704,171300,11966447280,6230,6230,6230,6230,20000
20240704,171200,11966447280,6230,6230,6230,6230,0
20240704,171100,11966447280,6230,6230,6230,6230,0
20240704,171000,11966447280,6230,6230,6230,6230,0
20240704,170900,11966447280,6230,6230,6230,6230,0
20240704,170800,11966447280,6230,6230,6230,6230,0
20240704,170700,11966447280,6230,6230,6230,6230,0
20240704,170600,11966447280,6230,6230,6230,6230,0
20240704,170500,11966447280,6230,6230,6230,6230,0
20240704,170400,11966447280,6230,6230,6230,6230,0
20240704,170300,11966447280,6230,6230,6230,6230,0
20240704,170200,11966447280,6230,6230,6230,6230,0
20240704,170100,11966447280,6230,6230,6230,6230,0
20240704,170000,11966447280,6230,6230,6230,6230,0
20240704,165900,11966447280,6230,6230,6230,6230,0
20240704,165800,11966447280,6230,6230,6230,6230,0
20240704,165700,11966447280,6230,6230,6230,6230,0
20240704,165600,11966447280,6230,6230,6230,6230,0
20240704,165500,11966447280,6230,6230,6230,6230,0
20240704,165400,11966447280,6230,6230,6230,6230,0
20240704,165300,11966447280,6230,6230,6230,6230,0
20240704,165200,11966447280,6230,6230,6230,6230,0
20240704,165100,11966447280,6230,6230,6230,6230,0
20240704,165000,11966447280,6230,6230,6230,6230,0
20240704,164900,11966447280,6230,6230,6230,6230,0
20240704,164800,11966447280,6230,6230,6230,6230,0
20240704,164700,11966447280,6230,6230,6230,6230,0
20240704,164600,11966447280,6230,6230,6230,6230,0
20240704,164500,11966447280,6230,6230,6230,6230,0
20240704,164400,11966447280,6230,6230,6230,6230,0
20240704,164300,11966447280,6230,6230,6230,6230,20000
20240704,164200,11966447280,6230,6230,6230,6230,0
20240704,164100,11966447280,6230,6230,6230,6230,0
20240704,164000,11966447280,6230,6230,6230,6230,0
20240704,163900,11966447280,6230,6230,6230,6230,0
20240704,163800,11966447280,6230,6230,6230,6230,0
20240704,163700,11966447280,6230,6230,6230,6230,0
20240704,163600,11966447280,6230,6230,6230,6230,0
20240704,163500,11966447280,6230,6230,6230,6230,0
20240704,163400,11966447280,6230,6230,6230,6230,0
20240704,163300,11966447280,6230,6230,6230,6230,0
20240704,163200,11966447280,6230,6230,6230,6230,0
20240704,163100,11966447280,6230,6230,6230,6230,0
20240704,163000,11966447280,6230,6230,6230,6230,0
20240704,162900,11966447280,6230,6230,6230,6230,0
20240704,162800,11966447280,6230,6230,6230,6230,0
20240704,162700,11966447280,6230,6230,6230,6230,0
20240704,162600,11966447280,6230,6230,6230,6230,0
20240704,162500,11966447280,6230,6230,6230,6230,0
20240704,162400,11966447280,6230,6230,6230,6230,0
20240704,162300,11966447280,6230,6230,6230,6230,0
20240704,162200,11966447280,6230,6230,6230,6230,0
20240704,162100,11966447280,6230,6230,6230,6230,0
20240704,162000,11966447280,6230,6230,6230,6230,0
20240704,161900,11966447280,6230,6230,6230,6230,0
20240704,161800,11966447280,6230,6230,6230,6230,0
20240704,161700,11966447280,6230,6230,6230,6230,0
20240704,161600,11966447280,6230,6230,6230,6230,0
20240704,161500,11966447280,6230,6230,6230,6230,0
20240704,161400,11966447280,6230,6230,6230,6230,0
20240704,161300,11966447280,6230,6230,6230,6230,20000
20240704,161200,11966447280,6230,6230,6230,6230,0
20240704,161100,11966447280,6230,6230,6230,6230,0
20240704,161000,11966447280,6230,6230,6230,6230,0
20240704,160900,11966447280,6230,6230,6230,6230,0
20240704,160800,11966447280,6230,6230,6230,6230,0
20240704,160700,11966447280,6230,6230,6230,6230,0
20240704,160600,11966447280,6230,6230,6230,6230,0
20240704,160500,11966447280,6230,6230,6230,6230,0
20240704,160400,11966447280,6230,6230,6230,6230,0
20240704,160300,11966447280,6230,6230,6230,6230,0
20240704,160200,11966447280,6230,6230,6230,6230,0
20240704,160100,11966447280,6230,6230,6230,6230,0
20240704,160000,11966447280,6230,6230,6230,6230,0
20240704,155900,11966447280,6230,6230,6230,6230,0
20240704,155800,11966447280,6230,6230,6230,6230,0
20240704,155700,11966447280,6230,6230,6230,6230,0
20240704,155600,11966447280,6230,6230,6230,6230,0
20240704,155500,11966447280,6230,6230,6230,6230,0
20240704,155400,11966447280,6230,6230,6230,6230,0
20240704,155300,11966447280,6230,6230,6230,6230,0
20240704,155200,11966447280,6230,6230,6230,6230,0
20240704,155100,11966447280,6230,6230,6230,6230,0
20240704,155000,11966447280,6230,6230,6230,6230,0
20240704,154900,11966447280,6230,6230,6230,6230,0
20240704,154800,11966447280,6230,6230,6230,6230,0
20240704,154700,11966447280,6230,6230,6230,6230,0
20240704,154600,11966447280,6230,6230,6230,6230,0
20240704,154500,11966447280,6230,6230,6230,6230,0
20240704,154400,11966447280,6230,6230,6230,6230,0
20240704,154300,11966447280,6230,6230,6230,6230,20000
20240704,154200,11966447280,6230,6230,6230,6230,0
20240704,154100,11966447280,6230,6230,6230,6230,0
20240704,154000,11966447280,6230,6230,6230,6230,0
20240704,153900,11966447280,6230,6230,6230,6230,0
20240704,153800,11966447280,6230,6230,6230,6230,0
20240704,153700,11966447280,6230,6230,6230,6230,0
20240704,153600,11966447280,6230,6230,6230,6230,0
20240704,153500,11966447280,6230,6230,6230,6230,0
20240704,153400,11966447280,6230,6230,6230,6230,0
20240704,153300,11966447280,6230,6230,6230,6230,0
20240704,153200,11966447280,6230,6230,6230,6230,0
20240704,153100,11966447280,6230,6230,6230,6230,0
20240704,153000,11966447280,6230,6230,6230,6230,20000
20240704,152900,11841847280,6240,6240,6240,6240,0
20240704,152800,11841847280,6240,6240,6240,6240,0
20240704,152700,11841847280,6240,6240,6240,6240,0
20240704,152600,11841847280,6240,6240,6240,6240,0
20240704,152500,11841847280,6240,6240,6240,6240,0
20240704,152400,11841847280,6240,6240,6240,6240,0
20240704,152300,11841847280,6240,6240,6240,6240,0
20240704,152200,11841847280,6240,6240,6240,6240,0
20240704,152100,11841847280,6240,6240,6240,6240,0
20240704,152000,11841847280,6240,6240,6240,6240,0
20240704,151900,11841847280,6240,6250,6250,6220,6017
20240704,151800,11804313480,6240,6250,6250,6240,4488
20240704,151700,11776303850,6250,6250,6250,6240,1084
20240704,151600,11769531880,6250,6250,6260,6240,1157
20240704,151500,11762302120,6250,6240,6260,6240,4541
20240704,151400,11733929010,6240,6250,6260,6240,2433
20240704,151300,11718723480,6250,6250,6260,6250,436
20240704,151200,11715998370,6260,6260,6270,6250,1544
20240704,151100,11706331210,6260,6260,6260,6250,1812
20240704,151000,11694988100,6260,6250,6260,6250,430
20240704,150900,11692300580,6250,6260,6270,6250,716
20240704,150800,11687815940,6260,6240,6260,6240,4138
20240704,150700,11661989420,6230,6230,6240,6230,180
20240704,150600,11660866330,6230,6230,6230,6230,741
20240704,150500,11656249900,6210,6210,6210,6210,9676
20240704,150400,11596161940,6210,6220,6220,6210,1186
20240704,150300,11588786640,6220,6230,6230,6210,4457
20240704,150200,11561075570,6220,6230,6230,6210,9955
20240704,150100,11499222070,6230,6220,6230,6210,10873
20240704,150000,11431666930,6220,6230,6240,6220,2370
20240704,145900,11416906900,6240,6240,6240,6240,1686
20240704,145800,11406386260,6230,6250,6250,6230,432
20240704,145700,11403691280,6260,6250,6260,6250,2154
20240704,145600,11390228770,6250,6250,6250,6250,1
20240704,145500,11390222520,6230,6230,6230,6230,13
20240704,145400,11390141530,6250,6250,6250,6250,539
20240704,145300,11386772780,6230,6230,6240,6210,7208
20240704,145200,11341887390,6240,6250,6250,6230,517
20240704,145100,11338661600,6230,6240,6240,6230,428
20240704,145000,11335992030,6240,6230,6240,6230,16
20240704,144900,11335892320,6240,6260,6260,6240,11124
20240704,144800,11266356780,6250,6250,6260,6240,2010
20240704,144700,11253794830,6290,6240,6290,6230,4172
20240704,144600,11227689020,6230,6240,6240,6230,447
20240704,144500,11224904060,6230,6220,6230,6220,230
20240704,144400,11223472480,6220,6240,6240,6220,2951
20240704,144300,11205073750,6250,6260,6260,6250,448
20240704,144200,11202273740,6260,6230,6260,6230,1159
20240704,144100,11195030730,6250,6210,6250,6210,3997
20240704,144000,11170169590,6210,6240,6240,6210,7764
20240704,143900,11121864790,6240,6240,6240,6240,10
20240704,143800,11121802390,6230,6250,6250,6230,13444
20240704,143700,11037976480,6250,6270,6270,6250,570
20240704,143600,11034411630,6270,6270,6270,6270,668
20240704,143500,11030223270,6270,6260,6270,6260,1547
20240704,143400,11020527870,6260,6260,6260,6260,473
20240704,143300,11017566890,6260,6270,6270,6260,1273
20240704,143200,11009597800,6270,6260,6270,6250,721
20240704,143100,11005084390,6260,6250,6260,6240,41
20240704,143000,11004828520,6240,6250,6250,6230,2331
20240704,142900,10990297640,6250,6250,6270,6250,1806
20240704,142800,10979010120,6260,6270,6270,6260,107
20240704,142700,10978340290,6260,6270,6270,6260,810
20240704,142600,10973264930,6270,6240,6270,6240,2524
20240704,142500,10957470450,6230,6230,6260,6230,685
20240704,142400,10953192900,6250,6250,6250,6230,5751
20240704,142300,10917323160,6250,6250,6250,6250,647
20240704,142200,10913279410,6250,6260,6260,6250,223
20240704,142100,10911885560,6260,6270,6270,6260,114
20240704,142000,10911171780,6280,6280,6280,6280,500
20240704,141900,10908031780,6280,6280,6280,6240,1228
20240704,141800,10900352890,6280,6280,6280,6260,212
20240704,141700,10899025530,6280,6250,6280,6240,1065
20240704,141600,10892367160,6240,6240,6240,6240,50
20240704,141500,10892055160,6240,6250,6280,6240,663
20240704,141400,10887915100,6250,6240,6250,6240,13
20240704,141300,10887833970,6240,6250,6260,6240,2169
20240704,141200,10874279960,6250,6260,6260,6240,454
20240704,141100,10871442460,6250,6250,6250,6250,78
20240704,141000,10870954960,6250,6240,6250,6240,1391
20240704,140900,10862274030,6240,6230,6240,6230,506
20240704,140800,10859119830,6240,6230,6240,6230,631
20240704,140700,10855188680,6230,6230,6250,6230,1306
20240704,140600,10847030240,6260,6220,6260,6210,5149
20240704,140500,10814929140,6220,6240,6240,6220,816
20240704,140400,10809850850,6240,6240,6240,6220,453
20240704,140300,10807028690,6250,6250,6250,6220,6366
20240704,140200,10767366350,6260,6260,6260,6250,22
20240704,140100,10767228830,6250,6240,6260,6240,1918
20240704,140000,10755258450,6240,6260,6260,6240,2403
20240704,135900,10740243340,6280,6260,6290,6260,585
20240704,135800,10736577840,6300,6280,6300,6260,597
20240704,135700,10732837120,6300,6300,6310,6250,42639
20240704,135600,10466042420,6300,6320,6320,6300,1677
20240704,135500,10455452320,6320,6330,6330,6320,1303
20240704,135400,10447205460,6350,6350,6350,6340,204
20240704,135300,10445911970,6340,6360,6370,6340,3297
20240704,135200,10424938910,6350,6330,6350,6330,513
20240704,135100,10421685560,6330,6320,6360,6320,634
20240704,135000,10417659970,6350,6350,6350,6320,403
20240704,134900,10415101210,6350,6350,6350,6350,60
20240704,134800,10414720210,6350,6340,6350,6320,728
20240704,134700,10410103840,6340,6310,6340,6310,3976
20240704,134600,10384897790,6320,6340,6340,6320,772
20240704,134500,10380016110,6330,6340,6350,6320,134
20240704,134400,10379168360,6340,6340,6350,6340,2322
20240704,134300,10364436240,6340,6320,6340,6320,2105
20240704,134200,10351095460,6320,6320,6320,6320,1583
20240704,134100,10341090900,6310,6320,6320,6290,2982
20240704,134000,10322287370,6320,6290,6320,6290,577
20240704,133900,10318644040,6290,6310,6310,6290,1280
20240704,133800,10310579380,6310,6300,6310,6290,2447
20240704,133700,10295155560,6300,6300,6300,6290,324
20240704,133600,10293117460,6300,6280,6300,6280,1367
20240704,133500,10284517220,6280,6290,6290,6280,169
20240704,133400,10283455660,6280,6290,6290,6280,131
20240704,133300,10282632190,6280,6290,6290,6280,185
20240704,133200,10281468960,6290,6290,6300,6290,128
20240704,133100,10280663620,6290,6300,6300,6280,1577
20240704,133000,10270741980,6290,6290,6290,6290,1468
20240704,132900,10261508260,6290,6290,6290,6290,63
20240704,132800,10261111990,6280,6290,6290,6280,2504
20240704,132700,10245372310,6290,6250,6290,6250,5413
20240704,132600,10211390880,6250,6240,6250,6240,1931
20240704,132500,10199328570,6230,6240,6240,6230,45
20240704,132400,10199048090,6240,6210,6240,6210,198
20240704,132300,10197814070,6210,6210,6230,6200,1438
20240704,132200,10188880840,6210,6220,6220,6200,5827
20240704,132100,10152675790,6220,6240,6240,6200,11680
20240704,132000,10080076470,6240,6240,6240,6230,1824
20240704,131900,10068711240,6230,6240,6240,6230,787
20240704,131800,10063806250,6240,6230,6250,6230,591
20240704,131700,10060120900,6230,6260,6260,6230,3746
20240704,131600,10036758030,6260,6250,6260,6240,952
20240704,131500,10030810070,6250,6260,6260,6250,1721
20240704,131400,10020052670,6260,6270,6270,6260,174
20240704,131300,10018963420,6240,6280,6280,6240,1092
20240704,131200,10012140700,6250,6280,6280,6250,3624
20240704,131100,9989473260,6290,6280,6290,6260,6026
20240704,131000,9951732340,6260,6260,6280,6260,426
20240704,130900,9949061830,6280,6290,6290,6260,317
20240704,130800,9947068090,6290,6270,6290,6240,3280
20240704,130700,9926526760,6270,6250,6270,6250,1319
20240704,130600,9918270340,6250,6260,6260,6250,815
20240704,130500,9913174490,6260,6280,6280,6260,473
20240704,130400,9910206280,6290,6290,6290,6280,1193
20240704,130300,9902702870,6280,6260,6280,6260,1294
20240704,130200,9894592480,6260,6270,6270,6220,19903
20240704,130100,9770310220,6280,6270,6280,6260,3521
20240704,130000,9748259090,6260,6280,6280,6260,3851
20240704,125900,9724127250,6280,6300,6300,6270,940
20240704,125800,9718227010,6310,6300,6310,6280,1369
20240704,125700,9709602760,6300,6320,6320,6300,6389
20240704,125600,9669326030,6320,6320,6320,6320,272
20240704,125500,9667606990,6320,6310,6320,6310,104
20240704,125400,9666950740,6300,6310,6320,6300,2021
20240704,125300,9654213290,6320,6330,6330,6300,1795
20240704,125200,9642891080,6330,6300,6330,6300,2207
20240704,125100,9628966220,6280,6290,6310,6270,9167
20240704,125000,9571359900,6290,6310,6310,6280,1402
20240704,124900,9562532080,6310,6300,6310,6280,3797
20240704,124800,9538627950,6300,6320,6320,6300,2724
20240704,124700,9521460310,6340,6330,6340,6280,6466
20240704,124600,9480736730,6330,6340,6340,6320,236
20240704,124500,9479243110,6340,6330,6340,6330,1203
20240704,124400,9471628090,6330,6330,6340,6330,812
20240704,124300,9466487070,6320,6340,6340,6320,1120
20240704,124200,9459397860,6340,6350,6360,6320,2259
20240704,124100,9445093310,6350,6360,6370,6350,1301
20240704,124000,9436818960,6330,6360,6360,6300,26095
20240704,123900,9272241180,6360,6370,6370,6360,591
20240704,123800,9268478100,6370,6380,6390,6370,1453
20240704,123700,9259199510,6370,6360,6370,6360,123
20240704,123600,9258416930,6360,6360,6360,6360,566
20240704,123500,9254817170,6350,6360,6360,6350,278
20240704,123400,9253049340,6320,6330,6330,6320,1100
20240704,123300,9246093860,6330,6340,6360,6330,893
20240704,123200,9240439800,6340,6340,6340,6340,1520
20240704,123100,9230803000,6340,6340,6360,6340,1544
20240704,123000,9221011660,6310,6350,6350,6300,8608
20240704,122900,9166650010,6350,6380,6380,6350,6260
20240704,122800,9126848580,6390,6380,6390,6380,5
20240704,122700,9126816660,6380,6380,6390,6370,1862
20240704,122600,9114941260,6380,6370,6380,6370,422
20240704,122500,9112249900,6380,6380,6380,6370,499
20240704,122400,9109067130,6400,6370,6400,6370,143
20240704,122300,9108152020,6400,6360,6400,6350,522
20240704,122200,9104833850,6350,6380,6390,6330,2630
20240704,122100,9088134890,6390,6380,6390,6380,1256
20240704,122000,9080111110,6380,6370,6380,6370,286
20240704,121900,9078286620,6370,6380,6380,6370,1635
20240704,121800,9067869260,6370,6380,6390,6340,6271
20240704,121700,9027963920,6370,6390,6390,6360,3083
20240704,121600,9008290370,6390,6410,6410,6380,1721
20240704,121500,8997276750,6410,6400,6410,6360,11769
20240704,121400,8922187500,6400,6420,6420,6400,15755
20240704,121300,8821135450,6420,6450,6450,6420,5014
20240704,121200,8788892260,6450,6450,6450,6450,280
20240704,121100,8787086260,6450,6450,6450,6440,515
20240704,121000,8783765300,6450,6440,6450,6440,19
20240704,120900,8783642910,6440,6450,6450,6430,318
20240704,120800,8781597110,6440,6440,6450,6440,466
20240704,120700,8778593330,6440,6430,6440,6430,354
20240704,120600,8776315870,6430,6430,6440,6430,357
20240704,120500,8774018830,6430,6440,6440,6430,1058
20240704,120400,8767214650,6460,6440,6460,6430,625
20240704,120300,8763189820,6440,6460,6460,6440,1965
20240704,120200,8750524410,6450,6450,6450,6450,209
20240704,120100,8749176360,6450,6450,6450,6450,124
20240704,120000,8748376560,6450,6450,6470,6440,1560
20240704,115900,8738321870,6440,6460,6470,6440,2375
20240704,115800,8723001670,6460,6460,6460,6460,5
20240704,115700,8722969370,6470,6460,6470,6450,425
20240704,115600,8720226390,6460,6460,6470,6460,271
20240704,115500,8718473730,6450,6450,6460,6450,490
20240704,115400,8715308550,6460,6460,6460,6450,1865
20240704,115300,8703269580,6460,6460,6460,6460,516
20240704,115200,8699936220,6480,6480,6480,6480,2
20240704,115100,8699923260,6480,6480,6480,6480,1
20240704,115000,8699916780,6450,6460,6490,6450,608
20240704,114900,8695995040,6460,6450,6470,6450,1152
20240704,114800,8688561760,6460,6460,6460,6460,742
20240704,114700,8683768440,6470,6470,6470,6470,130
20240704,114600,8682927340,6470,6480,6480,6470,30
20240704,114500,8682733140,6460,6470,6500,6460,924
20240704,114400,8676756130,6500,6470,6500,6460,639
20240704,114300,8672619870,6440,6450,6450,6440,253
20240704,114200,8670989920,6450,6470,6470,6440,3119
20240704,114100,8650850380,6470,6500,6500,6470,864
20240704,114000,8645241080,6470,6500,6500,6470,724
20240704,113900,8640546410,6510,6510,6510,6510,46
20240704,113800,8640246950,6510,6500,6510,6470,797
20240704,113700,8635064260,6500,6500,6510,6500,226
20240704,113600,8633595060,6500,6510,6510,6500,415
20240704,113500,8630893590,6510,6510,6510,6500,2994
20240704,113400,8611402660,6520,6510,6530,6490,15363
20240704,113300,8511370330,6490,6480,6510,6480,3290
20240704,113200,8489993010,6470,6470,6480,6470,369
20240704,113100,8487605530,6480,6470,6480,6470,360
20240704,113000,8485276230,6480,6450,6480,6440,3601
20240704,112900,8462012300,6450,6460,6470,6450,3396
20240704,112800,8440092660,6460,6460,6460,6460,263
20240704,112700,8438393680,6460,6470,6470,6460,1568
20240704,112600,8428259140,6470,6460,6470,6460,158
20240704,112500,8427237220,6450,6480,6480,6450,5157
20240704,112400,8393869100,6490,6490,6500,6490,1830
20240704,112300,8381992350,6490,6500,6510,6490,4209
20240704,112200,8354629920,6500,6500,6500,6480,1717
20240704,112100,8343473300,6490,6500,6510,6480,2177
20240704,112000,8329333850,6500,6500,6510,6480,9610
20240704,111900,8266876820,6500,6490,6500,6490,3461
20240704,111800,8244401300,6480,6480,6480,6470,390
20240704,111700,8241874110,6480,6480,6490,6480,1145
20240704,111600,8234450510,6480,6480,6490,6470,1270
20240704,111500,8226215870,6480,6490,6490,6470,1784
20240704,111400,8214649940,6490,6480,6490,6470,2420
20240704,111300,8198958440,6480,6470,6490,6470,2729
20240704,111200,8181285010,6460,6450,6460,6440,1372
20240704,111100,8172429330,6440,6440,6450,6440,283
20240704,111000,8170606050,6450,6450,6450,6450,707
20240704,110900,8166045900,6450,6460,6460,6450,731
20240704,110800,8161323650,6450,6460,6470,6440,1942
20240704,110700,8148778030,6470,6450,6470,6450,1177
20240704,110600,8141176950,6450,6450,6460,6450,625
20240704,110500,8137143460,6430,6440,6450,6430,2249
20240704,110400,8122673700,6440,6430,6450,6430,4223
20240704,110300,8095503090,6440,6430,6440,6430,158
20240704,110200,8094485610,6440,6430,6440,6430,1250
20240704,110100,8086438450,6440,6430,6440,6430,97
20240704,110000,8085814680,6430,6430,6440,6430,521
20240704,105900,8082462620,6420,6430,6430,6420,1081
20240704,105800,8075522240,6440,6430,6440,6430,200
20240704,105700,8074235820,6440,6440,6440,6420,4214
20240704,105600,8047154150,6430,6440,6440,6430,8046
20240704,105500,7995396700,6440,6460,6460,6440,3869
20240704,105400,7970464840,6460,6470,6470,6450,2294
20240704,105300,7955654180,6450,6490,6490,6450,11611
20240704,105200,7880557770,6490,6490,6500,6490,526
20240704,105100,7877142020,6490,6500,6500,6480,618
20240704,105000,7873126530,6480,6480,6500,6480,221
20240704,104900,7871694140,6500,6500,6510,6500,1940
20240704,104800,7859082590,6500,6480,6510,6480,5288
20240704,104700,7824722260,6480,6490,6490,6470,9393
20240704,104600,7763897230,6480,6490,6490,6480,2823
20240704,104500,7745591600,6490,6470,6490,6470,1101
20240704,104400,7738458170,6470,6470,6470,6470,375
20240704,104300,7736031920,6470,6440,6470,6440,2391
20240704,104200,7720571610,6450,6470,6470,6430,7561
20240704,104100,7671865640,6470,6460,6470,6460,631
20240704,104000,7667787570,6460,6470,6470,6460,720
20240704,103900,7663133340,6450,6480,6490,6450,2388
20240704,103800,7647682080,6480,6480,6480,6470,237
20240704,103700,7646146530,6460,6470,6490,6460,1327
20240704,103600,7637563620,6470,6470,6470,6440,12088
20240704,103500,7559657600,6470,6460,6490,6450,4741
20240704,103400,7529044810,6460,6480,6480,6460,5249
20240704,103300,7495089100,6480,6500,6500,6480,4308
20240704,103200,7467137710,6480,6480,6500,6480,3098
20240704,103100,7447049470,6480,6500,6510,6480,4980
20240704,103000,7414732150,6500,6510,6510,6500,2085
20240704,102900,7401179090,6500,6530,6530,6500,1760
20240704,102800,7389699980,6530,6520,6530,6500,6995
20240704,102700,7344124920,6520,6490,6530,6490,13690
20240704,102600,7255089990,6480,6460,6480,6460,2830
20240704,102500,7236773010,6470,6470,6480,6460,2738
20240704,102400,7219081540,6460,6460,6480,6460,2851
20240704,102300,7200654520,6460,6470,6480,6460,9340
20240704,102200,7140232060,6480,6480,6490,6480,1562
20240704,102100,7130107270,6480,6500,6500,6480,2118
20240704,102000,7116366170,6500,6490,6500,6470,8270
20240704,101900,7062689340,6480,6490,6490,6470,1809
20240704,101800,7050966480,6500,6490,6540,6480,13254
20240704,101700,6964789700,6480,6460,6490,6450,15704
20240704,101600,6863218840,6460,6470,6480,6430,13412
20240704,101500,6776638070,6450,6500,6520,6450,9165
20240704,101400,6717313990,6500,6560,6560,6500,5243
20240704,101300,6683145410,6560,6490,6560,6460,36521
20240704,101200,6444870290,6490,6530,6540,6490,11067
20240704,101100,6372812950,6540,6520,6540,6520,1774
20240704,101000,6361228620,6520,6530,6530,6510,3263
20240704,100900,6339963320,6530,6560,6570,6500,15196
20240704,100800,6240813740,6560,6560,6580,6540,12461
20240704,100700,6159058510,6570,6540,6590,6520,58449
20240704,100600,5775671400,6530,6530,6540,6520,11232
20240704,100500,5702246840,6530,6520,6540,6480,14424
20240704,100400,5608087590,6530,6460,6530,6460,19244
20240704,100300,5482955390,6460,6460,6480,6450,5389
20240704,100200,5448113670,6460,6500,6500,6450,9709
20240704,100100,5385363110,6480,6500,6520,6480,9225
20240704,100000,5325402720,6510,6500,6510,6480,10989
20240704,095900,5254001400,6490,6520,6530,6460,45630
20240704,095800,4957570630,6520,6460,6530,6430,142306
20240704,095700,4034701110,6450,6430,6460,6420,36009
20240704,095600,3802779820,6420,6420,6430,6400,4506
20240704,095500,3773858340,6390,6410,6420,6390,5698
20240704,095400,3737345790,6400,6390,6400,6380,4199
20240704,095300,3710502000,6390,6410,6420,6390,7403
20240704,095200,3663113200,6400,6390,6430,6390,26140
20240704,095100,3495381860,6390,6390,6400,6380,7442
20240704,095000,3447828340,6400,6380,6400,6370,7348
20240704,094900,3400898370,6370,6390,6390,6330,23648
20240704,094800,3250350320,6390,6320,6420,6320,111553
20240704,094700,2539457220,6320,6310,6320,6300,4655
20240704,094600,2510056990,6320,6290,6320,6270,9232
20240704,094500,2451805360,6290,6300,6300,6270,4349
20240704,094400,2424487870,6290,6280,6300,6280,951
20240704,094300,2418504070,6290,6290,6300,6280,4986
20240704,094200,2387123130,6300,6290,6310,6280,8670
20240704,094100,2332613220,6290,6300,6300,6290,5471
20240704,094000,2298164880,6300,6310,6310,6300,2542
20240704,093900,2282131070,6310,6280,6310,6280,10634
20240704,093800,2215210230,6280,6300,6300,6280,4034
20240704,093700,2189852290,6290,6280,6300,6270,11368
20240704,093600,2118435000,6290,6280,6290,6280,2878
20240704,093500,2100349630,6280,6260,6280,6260,6149
20240704,093400,2061752660,6260,6250,6270,6250,1409
20240704,093300,2052934550,6250,6250,6260,6250,314
20240704,093200,2050969910,6230,6250,6260,6230,3581
20240704,093100,2028593660,6220,6230,6230,6220,119
20240704,093000,2027853130,6220,6240,6240,6220,6618
20240704,092900,1986674180,6240,6240,6250,6230,995
20240704,092800,1980463560,6240,6220,6240,6210,3939
20240704,092700,1955948900,6210,6220,6230,6210,7758
20240704,092600,1907717810,6220,6240,6240,6220,5546
20240704,092500,1873153180,6240,6240,6250,6240,2068
20240704,092400,1860248020,6250,6240,6260,6240,1453
20240704,092300,1851180270,6240,6230,6260,6230,1233
20240704,092200,1843475200,6230,6260,6260,6230,5409
20240704,092100,1809713490,6260,6290,6300,6260,8402
20240704,092000,1756986850,6300,6320,6330,6290,5474
20240704,091900,1722492140,6320,6280,6320,6280,12004
20240704,091800,1646781350,6280,6270,6300,6270,7175
20240704,091700,1601679740,6280,6270,6280,6270,1680
20240704,091600,1591139820,6270,6270,6280,6270,1551
20240704,091500,1581411170,6270,6270,6270,6260,836
20240704,091400,1576175950,6270,6270,6270,6240,11821
20240704,091300,1502245360,6260,6300,6320,6260,14674
20240704,091200,1409980680,6300,6270,6330,6250,55629
20240704,091100,1059577980,6250,6250,6260,6230,8439
20240704,091000,1006865690,6260,6250,6260,6240,6714
20240704,090900,964888240,6240,6220,6260,6220,2289
20240704,090800,950587040,6220,6250,6250,6220,1718
20240704,090700,939883850,6250,6250,6260,6200,11948
20240704,090600,865421900,6250,6210,6260,6210,6322
20240704,090500,825940350,6230,6210,6240,6210,5506
20240704,090400,791746580,6210,6220,6250,6200,15543
20240704,090300,695116660,6220,6230,6250,6220,6265
20240704,090200,656064960,6230,6270,6270,6230,11185
20240704,090100,586181500,6270,6180,6270,6180,32037
20240704,090000,386579640,6180,6220,6220,6150,60207