stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240705,201400,9671782190,6450,6450,6450,6450,18985
20240705,201300,9671782190,6450,6450,6450,6450,0
20240705,201200,9671782190,6450,6450,6450,6450,0
20240705,201100,9671782190,6450,6450,6450,6450,0
20240705,201000,9671782190,6450,6450,6450,6450,0
20240705,200900,9671782190,6450,6450,6450,6450,0
20240705,200800,9671782190,6450,6450,6450,6450,0
20240705,200700,9671782190,6450,6450,6450,6450,0
20240705,200600,9671782190,6450,6450,6450,6450,0
20240705,200500,9671782190,6450,6450,6450,6450,0
20240705,200400,9671782190,6450,6450,6450,6450,0
20240705,200300,9671782190,6450,6450,6450,6450,0
20240705,200200,9671782190,6450,6450,6450,6450,0
20240705,200100,9671782190,6450,6450,6450,6450,0
20240705,200000,9671782190,6450,6450,6450,6450,0
20240705,195900,9671782190,6450,6450,6450,6450,0
20240705,195800,9671782190,6450,6450,6450,6450,0
20240705,195700,9671782190,6450,6450,6450,6450,0
20240705,195600,9671782190,6450,6450,6450,6450,0
20240705,195500,9671782190,6450,6450,6450,6450,0
20240705,195400,9671782190,6450,6450,6450,6450,0
20240705,195300,9671782190,6450,6450,6450,6450,0
20240705,195200,9671782190,6450,6450,6450,6450,0
20240705,195100,9671782190,6450,6450,6450,6450,0
20240705,195000,9671782190,6450,6450,6450,6450,0
20240705,194900,9671782190,6450,6450,6450,6450,0
20240705,194800,9671782190,6450,6450,6450,6450,0
20240705,194700,9671782190,6450,6450,6450,6450,0
20240705,194600,9671782190,6450,6450,6450,6450,0
20240705,194500,9671782190,6450,6450,6450,6450,0
20240705,194400,9671782190,6450,6450,6450,6450,18985
20240705,194300,9671782190,6450,6450,6450,6450,0
20240705,194200,9671782190,6450,6450,6450,6450,0
20240705,194100,9671782190,6450,6450,6450,6450,0
20240705,194000,9671782190,6450,6450,6450,6450,0
20240705,193900,9671782190,6450,6450,6450,6450,0
20240705,193800,9671782190,6450,6450,6450,6450,0
20240705,193700,9671782190,6450,6450,6450,6450,0
20240705,193600,9671782190,6450,6450,6450,6450,0
20240705,193500,9671782190,6450,6450,6450,6450,0
20240705,193400,9671782190,6450,6450,6450,6450,0
20240705,193300,9671782190,6450,6450,6450,6450,0
20240705,193200,9671782190,6450,6450,6450,6450,0
20240705,193100,9671782190,6450,6450,6450,6450,0
20240705,193000,9671782190,6450,6450,6450,6450,0
20240705,192900,9671782190,6450,6450,6450,6450,0
20240705,192800,9671782190,6450,6450,6450,6450,0
20240705,192700,9671782190,6450,6450,6450,6450,0
20240705,192600,9671782190,6450,6450,6450,6450,0
20240705,192500,9671782190,6450,6450,6450,6450,0
20240705,192400,9671782190,6450,6450,6450,6450,0
20240705,192300,9671782190,6450,6450,6450,6450,0
20240705,192200,9671782190,6450,6450,6450,6450,0
20240705,192100,9671782190,6450,6450,6450,6450,0
20240705,192000,9671782190,6450,6450,6450,6450,0
20240705,191900,9671782190,6450,6450,6450,6450,0
20240705,191800,9671782190,6450,6450,6450,6450,0
20240705,191700,9671782190,6450,6450,6450,6450,0
20240705,191600,9671782190,6450,6450,6450,6450,0
20240705,191500,9671782190,6450,6450,6450,6450,0
20240705,191400,9671782190,6450,6450,6450,6450,18985
20240705,191300,9671782190,6450,6450,6450,6450,0
20240705,191200,9671782190,6450,6450,6450,6450,0
20240705,191100,9671782190,6450,6450,6450,6450,0
20240705,191000,9671782190,6450,6450,6450,6450,0
20240705,190900,9671782190,6450,6450,6450,6450,0
20240705,190800,9671782190,6450,6450,6450,6450,0
20240705,190700,9671782190,6450,6450,6450,6450,0
20240705,190600,9671782190,6450,6450,6450,6450,0
20240705,190500,9671782190,6450,6450,6450,6450,0
20240705,190400,9671782190,6450,6450,6450,6450,0
20240705,190300,9671782190,6450,6450,6450,6450,0
20240705,190200,9671782190,6450,6450,6450,6450,0
20240705,190100,9671782190,6450,6450,6450,6450,0
20240705,190000,9671782190,6450,6450,6450,6450,0
20240705,185900,9671782190,6450,6450,6450,6450,0
20240705,185800,9671782190,6450,6450,6450,6450,0
20240705,185700,9671782190,6450,6450,6450,6450,0
20240705,185600,9671782190,6450,6450,6450,6450,0
20240705,185500,9671782190,6450,6450,6450,6450,0
20240705,185400,9671782190,6450,6450,6450,6450,0
20240705,185300,9671782190,6450,6450,6450,6450,0
20240705,185200,9671782190,6450,6450,6450,6450,0
20240705,185100,9671782190,6450,6450,6450,6450,0
20240705,185000,9671782190,6450,6450,6450,6450,0
20240705,184900,9671782190,6450,6450,6450,6450,0
20240705,184800,9671782190,6450,6450,6450,6450,0
20240705,184700,9671782190,6450,6450,6450,6450,0
20240705,184600,9671782190,6450,6450,6450,6450,0
20240705,184500,9671782190,6450,6450,6450,6450,0
20240705,184400,9671782190,6450,6450,6450,6450,18985
20240705,184300,9671782190,6450,6450,6450,6450,0
20240705,184200,9671782190,6450,6450,6450,6450,0
20240705,184100,9671782190,6450,6450,6450,6450,0
20240705,184000,9671782190,6450,6450,6450,6450,0
20240705,183900,9671782190,6450,6450,6450,6450,0
20240705,183800,9671782190,6450,6450,6450,6450,0
20240705,183700,9671782190,6450,6450,6450,6450,0
20240705,183600,9671782190,6450,6450,6450,6450,0
20240705,183500,9671782190,6450,6450,6450,6450,0
20240705,183400,9671782190,6450,6450,6450,6450,0
20240705,183300,9671782190,6450,6450,6450,6450,0
20240705,183200,9671782190,6450,6450,6450,6450,0
20240705,183100,9671782190,6450,6450,6450,6450,0
20240705,183000,9671782190,6450,6450,6450,6450,0
20240705,182900,9671782190,6450,6450,6450,6450,0
20240705,182800,9671782190,6450,6450,6450,6450,0
20240705,182700,9671782190,6450,6450,6450,6450,0
20240705,182600,9671782190,6450,6450,6450,6450,0
20240705,182500,9671782190,6450,6450,6450,6450,0
20240705,182400,9671782190,6450,6450,6450,6450,0
20240705,182300,9671782190,6450,6450,6450,6450,0
20240705,182200,9671782190,6450,6450,6450,6450,0
20240705,182100,9671782190,6450,6450,6450,6450,0
20240705,182000,9671782190,6450,6450,6450,6450,0
20240705,181900,9671782190,6450,6450,6450,6450,0
20240705,181800,9671782190,6450,6450,6450,6450,0
20240705,181700,9671782190,6450,6450,6450,6450,0
20240705,181600,9671782190,6450,6450,6450,6450,0
20240705,181500,9671782190,6450,6450,6450,6450,0
20240705,181400,9671782190,6450,6450,6450,6450,18985
20240705,181300,9671782190,6450,6450,6450,6450,0
20240705,181200,9671782190,6450,6450,6450,6450,0
20240705,181100,9671782190,6450,6450,6450,6450,0
20240705,181000,9671782190,6450,6450,6450,6450,0
20240705,180900,9671782190,6450,6450,6450,6450,0
20240705,180800,9671782190,6450,6450,6450,6450,0
20240705,180700,9671782190,6450,6450,6450,6450,0
20240705,180600,9671782190,6450,6450,6450,6450,0
20240705,180500,9671782190,6450,6450,6450,6450,0
20240705,180400,9671782190,6450,6450,6450,6450,0
20240705,180300,9671782190,6450,6450,6450,6450,0
20240705,180200,9671782190,6450,6450,6450,6450,0
20240705,180100,9671782190,6450,6450,6450,6450,0
20240705,180000,9671782190,6450,6450,6450,6450,0
20240705,175900,9671782190,6450,6450,6450,6450,0
20240705,175800,9671782190,6450,6450,6450,6450,0
20240705,175700,9671782190,6450,6450,6450,6450,0
20240705,175600,9671782190,6450,6450,6450,6450,0
20240705,175500,9671782190,6450,6450,6450,6450,0
20240705,175400,9671782190,6450,6450,6450,6450,0
20240705,175300,9671782190,6450,6450,6450,6450,0
20240705,175200,9671782190,6450,6450,6450,6450,0
20240705,175100,9671782190,6450,6450,6450,6450,0
20240705,175000,9671782190,6450,6450,6450,6450,0
20240705,174900,9671782190,6450,6450,6450,6450,0
20240705,174800,9671782190,6450,6450,6450,6450,0
20240705,174700,9671782190,6450,6450,6450,6450,0
20240705,174600,9671782190,6450,6450,6450,6450,0
20240705,174500,9671782190,6450,6450,6450,6450,0
20240705,174400,9671782190,6450,6450,6450,6450,18985
20240705,174300,9671782190,6450,6450,6450,6450,0
20240705,174200,9671782190,6450,6450,6450,6450,0
20240705,174100,9671782190,6450,6450,6450,6450,0
20240705,174000,9671782190,6450,6450,6450,6450,0
20240705,173900,9671782190,6450,6450,6450,6450,0
20240705,173800,9671782190,6450,6450,6450,6450,0
20240705,173700,9671782190,6450,6450,6450,6450,0
20240705,173600,9671782190,6450,6450,6450,6450,0
20240705,173500,9671782190,6450,6450,6450,6450,0
20240705,173400,9671782190,6450,6450,6450,6450,0
20240705,173300,9671782190,6450,6450,6450,6450,0
20240705,173200,9671782190,6450,6450,6450,6450,0
20240705,173100,9671782190,6450,6450,6450,6450,0
20240705,173000,9671782190,6450,6450,6450,6450,0
20240705,172900,9671782190,6450,6450,6450,6450,0
20240705,172800,9671782190,6450,6450,6450,6450,0
20240705,172700,9671782190,6450,6450,6450,6450,0
20240705,172600,9671782190,6450,6450,6450,6450,0
20240705,172500,9671782190,6450,6450,6450,6450,0
20240705,172400,9671782190,6450,6450,6450,6450,0
20240705,172300,9671782190,6450,6450,6450,6450,0
20240705,172200,9671782190,6450,6450,6450,6450,0
20240705,172100,9671782190,6450,6450,6450,6450,0
20240705,172000,9671782190,6450,6450,6450,6450,0
20240705,171900,9671782190,6450,6450,6450,6450,0
20240705,171800,9671782190,6450,6450,6450,6450,0
20240705,171700,9671782190,6450,6450,6450,6450,0
20240705,171600,9671782190,6450,6450,6450,6450,0
20240705,171500,9671782190,6450,6450,6450,6450,0
20240705,171400,9671782190,6450,6450,6450,6450,18985
20240705,171300,9671782190,6450,6450,6450,6450,0
20240705,171200,9671782190,6450,6450,6450,6450,0
20240705,171100,9671782190,6450,6450,6450,6450,0
20240705,171000,9671782190,6450,6450,6450,6450,0
20240705,170900,9671782190,6450,6450,6450,6450,0
20240705,170800,9671782190,6450,6450,6450,6450,0
20240705,170700,9671782190,6450,6450,6450,6450,0
20240705,170600,9671782190,6450,6450,6450,6450,0
20240705,170500,9671782190,6450,6450,6450,6450,0
20240705,170400,9671782190,6450,6450,6450,6450,0
20240705,170300,9671782190,6450,6450,6450,6450,0
20240705,170200,9671782190,6450,6450,6450,6450,0
20240705,170100,9671782190,6450,6450,6450,6450,0
20240705,170000,9671782190,6450,6450,6450,6450,0
20240705,165900,9671782190,6450,6450,6450,6450,0
20240705,165800,9671782190,6450,6450,6450,6450,0
20240705,165700,9671782190,6450,6450,6450,6450,0
20240705,165600,9671782190,6450,6450,6450,6450,0
20240705,165500,9671782190,6450,6450,6450,6450,0
20240705,165400,9671782190,6450,6450,6450,6450,0
20240705,165300,9671782190,6450,6450,6450,6450,0
20240705,165200,9671782190,6450,6450,6450,6450,0
20240705,165100,9671782190,6450,6450,6450,6450,0
20240705,165000,9671782190,6450,6450,6450,6450,0
20240705,164900,9671782190,6450,6450,6450,6450,0
20240705,164800,9671782190,6450,6450,6450,6450,0
20240705,164700,9671782190,6450,6450,6450,6450,0
20240705,164600,9671782190,6450,6450,6450,6450,0
20240705,164500,9671782190,6450,6450,6450,6450,0
20240705,164400,9671782190,6450,6450,6450,6450,18985
20240705,164300,9671782190,6450,6450,6450,6450,0
20240705,164200,9671782190,6450,6450,6450,6450,0
20240705,164100,9671782190,6450,6450,6450,6450,0
20240705,164000,9671782190,6450,6450,6450,6450,0
20240705,163900,9671782190,6450,6450,6450,6450,0
20240705,163800,9671782190,6450,6450,6450,6450,0
20240705,163700,9671782190,6450,6450,6450,6450,0
20240705,163600,9671782190,6450,6450,6450,6450,0
20240705,163500,9671782190,6450,6450,6450,6450,0
20240705,163400,9671782190,6450,6450,6450,6450,0
20240705,163300,9671782190,6450,6450,6450,6450,0
20240705,163200,9671782190,6450,6450,6450,6450,0
20240705,163100,9671782190,6450,6450,6450,6450,0
20240705,163000,9671782190,6450,6450,6450,6450,0
20240705,162900,9671782190,6450,6450,6450,6450,0
20240705,162800,9671782190,6450,6450,6450,6450,0
20240705,162700,9671782190,6450,6450,6450,6450,0
20240705,162600,9671782190,6450,6450,6450,6450,0
20240705,162500,9671782190,6450,6450,6450,6450,0
20240705,162400,9671782190,6450,6450,6450,6450,0
20240705,162300,9671782190,6450,6450,6450,6450,0
20240705,162200,9671782190,6450,6450,6450,6450,0
20240705,162100,9671782190,6450,6450,6450,6450,0
20240705,162000,9671782190,6450,6450,6450,6450,0
20240705,161900,9671782190,6450,6450,6450,6450,0
20240705,161800,9671782190,6450,6450,6450,6450,0
20240705,161700,9671782190,6450,6450,6450,6450,0
20240705,161600,9671782190,6450,6450,6450,6450,0
20240705,161500,9671782190,6450,6450,6450,6450,0
20240705,161400,9671782190,6450,6450,6450,6450,18985
20240705,161300,9671782190,6450,6450,6450,6450,0
20240705,161200,9671782190,6450,6450,6450,6450,0
20240705,161100,9671782190,6450,6450,6450,6450,0
20240705,161000,9671782190,6450,6450,6450,6450,0
20240705,160900,9671782190,6450,6450,6450,6450,0
20240705,160800,9671782190,6450,6450,6450,6450,0
20240705,160700,9671782190,6450,6450,6450,6450,0
20240705,160600,9671782190,6450,6450,6450,6450,0
20240705,160500,9671782190,6450,6450,6450,6450,0
20240705,160400,9671782190,6450,6450,6450,6450,0
20240705,160300,9671782190,6450,6450,6450,6450,0
20240705,160200,9671782190,6450,6450,6450,6450,0
20240705,160100,9671782190,6450,6450,6450,6450,0
20240705,160000,9671782190,6450,6450,6450,6450,0
20240705,155900,9671782190,6450,6450,6450,6450,0
20240705,155800,9671782190,6450,6450,6450,6450,0
20240705,155700,9671782190,6450,6450,6450,6450,0
20240705,155600,9671782190,6450,6450,6450,6450,0
20240705,155500,9671782190,6450,6450,6450,6450,0
20240705,155400,9671782190,6450,6450,6450,6450,0
20240705,155300,9671782190,6450,6450,6450,6450,0
20240705,155200,9671782190,6450,6450,6450,6450,0
20240705,155100,9671782190,6450,6450,6450,6450,0
20240705,155000,9671782190,6450,6450,6450,6450,0
20240705,154900,9671782190,6450,6450,6450,6450,0
20240705,154800,9671782190,6450,6450,6450,6450,0
20240705,154700,9671782190,6450,6450,6450,6450,0
20240705,154600,9671782190,6450,6450,6450,6450,0
20240705,154500,9671782190,6450,6450,6450,6450,0
20240705,154400,9671782190,6450,6450,6450,6450,18985
20240705,154300,9671782190,6450,6450,6450,6450,0
20240705,154200,9671782190,6450,6450,6450,6450,0
20240705,154100,9671782190,6450,6450,6450,6450,0
20240705,154000,9671782190,6450,6450,6450,6450,0
20240705,153900,9671782190,6450,6450,6450,6450,0
20240705,153800,9671782190,6450,6450,6450,6450,0
20240705,153700,9671782190,6450,6450,6450,6450,0
20240705,153600,9671782190,6450,6450,6450,6450,0
20240705,153500,9671782190,6450,6450,6450,6450,0
20240705,153400,9671782190,6450,6450,6450,6450,0
20240705,153300,9671782190,6450,6450,6450,6450,0
20240705,153200,9671782190,6450,6450,6450,6450,0
20240705,153100,9671782190,6450,6450,6450,6450,0
20240705,153000,9671782190,6450,6450,6450,6450,18985
20240705,152900,9549328940,6470,6470,6470,6470,0
20240705,152800,9549328940,6470,6470,6470,6470,0
20240705,152700,9549328940,6470,6470,6470,6470,0
20240705,152600,9549328940,6470,6470,6470,6470,0
20240705,152500,9549328940,6470,6470,6470,6470,0
20240705,152400,9549328940,6470,6470,6470,6470,0
20240705,152300,9549328940,6470,6470,6470,6470,0
20240705,152200,9549328940,6470,6470,6470,6470,0
20240705,152100,9549328940,6470,6470,6470,6470,0
20240705,152000,9549328940,6470,6470,6470,6470,0
20240705,151900,9549328940,6470,6450,6470,6440,3880
20240705,151800,9524299650,6450,6450,6460,6440,6361
20240705,151700,9483271490,6450,6440,6450,6430,1848
20240705,151600,9471367330,6430,6440,6440,6430,5137
20240705,151500,9438300780,6450,6430,6450,6430,2341
20240705,151400,9423230450,6440,6440,6450,6430,7666
20240705,151300,9373834130,6450,6420,6450,6420,4998
20240705,151200,9341709450,6430,6410,6430,6410,1898
20240705,151100,9329527710,6400,6410,6410,6400,1767
20240705,151000,9318207190,6410,6410,6420,6400,3090
20240705,150900,9298403730,6420,6390,6420,6390,3717
20240705,150800,9274622760,6380,6400,6410,6380,6841
20240705,150700,9230893460,6400,6410,6410,6390,2471
20240705,150600,9215080760,6420,6430,6430,6410,212
20240705,150500,9213720560,6430,6440,6450,6410,6427
20240705,150400,9172436160,6440,6430,6440,6420,6025
20240705,150300,9133665620,6430,6410,6430,6410,2107
20240705,150200,9120149550,6420,6410,6420,6400,3098
20240705,150100,9100270100,6410,6410,6410,6410,1351
20240705,150000,9091610190,6420,6430,6430,6420,3756
20240705,145900,9067494600,6420,6420,6420,6420,1361
20240705,145800,9058756980,6420,6420,6420,6400,2875
20240705,145700,9040302910,6410,6410,6420,6410,574
20240705,145600,9036623430,6410,6410,6410,6410,12
20240705,145500,9036546510,6410,6410,6410,6410,211
20240705,145400,9035194000,6420,6420,6420,6420,24
20240705,145300,9035039920,6410,6410,6420,6410,960
20240705,145200,9028885320,6420,6420,6420,6400,141
20240705,145100,9027980290,6420,6410,6420,6410,762
20240705,145000,9023094260,6400,6400,6400,6400,2960
20240705,144900,9004150260,6400,6400,6400,6400,17
20240705,144800,9004041460,6400,6390,6400,6390,527
20240705,144700,9000669310,6400,6390,6400,6390,664
20240705,144600,8996419750,6390,6390,6400,6380,332
20240705,144500,8994298130,6400,6390,6400,6390,3118
20240705,144400,8974373380,6390,6390,6400,6390,186
20240705,144300,8973184240,6390,6390,6390,6380,710
20240705,144200,8968647360,6380,6390,6390,6380,504
20240705,144100,8965431080,6390,6390,6390,6380,256
20240705,144000,8963796000,6380,6390,6390,6380,167
20240705,143900,8962729870,6380,6400,6400,6380,107
20240705,143800,8962045150,6380,6380,6400,6380,3699
20240705,143700,8938410460,6380,6380,6380,6380,20
20240705,143600,8938282860,6380,6390,6390,6380,2156
20240705,143500,8924522570,6390,6390,6390,6390,14
20240705,143400,8924433110,6380,6380,6390,6380,415
20240705,143300,8921784500,6380,6380,6380,6380,983
20240705,143200,8915512960,6380,6380,6380,6380,416
20240705,143100,8912858880,6390,6380,6390,6380,694
20240705,143000,8908427160,6380,6380,6390,6380,390
20240705,142900,8905937900,6380,6380,6380,6380,43
20240705,142800,8905663560,6380,6380,6380,6380,270
20240705,142700,8903940960,6390,6380,6390,6380,829
20240705,142600,8898651750,6380,6380,6380,6380,689
20240705,142500,8894255930,6380,6380,6380,6370,162
20240705,142400,8893223170,6380,6390,6390,6380,1332
20240705,142300,8884724860,6390,6390,6390,6390,724
20240705,142200,8880098500,6390,6400,6400,6390,2433
20240705,142100,8864540430,6400,6400,6400,6400,101
20240705,142000,8863894030,6400,6400,6400,6400,231
20240705,141900,8862415630,6410,6410,6410,6410,91
20240705,141800,8861832320,6410,6410,6410,6410,394
20240705,141700,8859306780,6400,6390,6400,6390,425
20240705,141600,8856588220,6400,6390,6400,6390,204
20240705,141500,8855283420,6390,6390,6400,6390,14
20240705,141400,8855193860,6390,6400,6400,6390,379
20240705,141300,8852771910,6390,6390,6400,6380,600
20240705,141200,8848937180,6400,6410,6410,6400,4673
20240705,141100,8819026660,6410,6400,6410,6400,664
20240705,141000,8814776360,6400,6390,6400,6390,2076
20240705,140900,8801491040,6400,6380,6400,6380,645
20240705,140800,8797370550,6380,6370,6380,6370,18
20240705,140700,8797255740,6370,6370,6370,6360,1731
20240705,140600,8786229290,6370,6370,6370,6370,402
20240705,140500,8783668550,6380,6380,6380,6380,991
20240705,140400,8777345970,6380,6370,6380,6370,385
20240705,140300,8774891670,6380,6370,6380,6370,1400
20240705,140200,8765973430,6370,6370,6370,6370,324
20240705,140100,8763909550,6370,6380,6380,6370,94
20240705,140000,8763309870,6390,6380,6390,6380,1414
20240705,135900,8754287900,6390,6390,6390,6390,738
20240705,135800,8749572080,6390,6390,6390,6390,2
20240705,135700,8749559300,6400,6400,6400,6400,264
20240705,135600,8747869700,6400,6400,6400,6390,313
20240705,135500,8745868500,6390,6400,6400,6390,254
20240705,135400,8744245300,6400,6390,6400,6390,5829
20240705,135300,8706945260,6390,6390,6400,6380,2941
20240705,135200,8688136440,6400,6400,6400,6390,1989
20240705,135100,8675411170,6400,6400,6400,6400,700
20240705,135000,8670931170,6390,6400,6400,6390,25
20240705,134900,8670771220,6400,6410,6410,6400,45
20240705,134800,8670482920,6400,6390,6400,6390,690
20240705,134700,8666072920,6390,6400,6410,6390,6319
20240705,134600,8625635350,6390,6400,6400,6390,878
20240705,134500,8620020860,6400,6390,6410,6390,4272
20240705,134400,8592685680,6390,6370,6390,6370,1465
20240705,134300,8583350530,6370,6370,6380,6370,285
20240705,134200,8581534080,6380,6370,6400,6370,1781
20240705,134100,8570168870,6370,6370,6380,6370,477
20240705,134000,8567130240,6360,6370,6380,6360,1052
20240705,133900,8560437000,6370,6390,6390,6370,1316
20240705,133800,8552050260,6390,6390,6390,6390,653
20240705,133700,8547877590,6390,6390,6400,6390,172
20240705,133600,8546778400,6390,6380,6390,6380,630
20240705,133500,8542753510,6400,6400,6400,6400,730
20240705,133400,8538081510,6400,6400,6400,6390,1784
20240705,133300,8526668830,6400,6390,6420,6390,836
20240705,133200,8521311120,6390,6380,6400,6360,3586
20240705,133100,8498445970,6380,6370,6380,6370,825
20240705,133000,8493189770,6370,6370,6380,6360,2135
20240705,132900,8479591060,6380,6380,6380,6370,496
20240705,132800,8476427670,6380,6370,6380,6370,935
20240705,132700,8470471570,6370,6380,6380,6370,114
20240705,132600,8469744450,6370,6370,6370,6370,689
20240705,132500,8465355520,6380,6360,6380,6360,43
20240705,132400,8465081760,6380,6360,6380,6360,77
20240705,132300,8464591820,6360,6370,6370,6360,118
20240705,132200,8463840200,6370,6390,6390,6370,74
20240705,132100,8463367680,6390,6360,6390,6340,3724
20240705,132000,8439607470,6360,6370,6370,6350,4191
20240705,131900,8412981160,6380,6370,6390,6360,4231
20240705,131800,8386031680,6370,6390,6390,6370,2046
20240705,131700,8372992930,6390,6370,6390,6370,818
20240705,131600,8367771470,6390,6360,6390,6360,925
20240705,131500,8361888410,6390,6390,6390,6390,632
20240705,131400,8357849930,6390,6360,6390,6360,2225
20240705,131300,8343675780,6360,6370,6370,6360,603
20240705,131200,8339835200,6360,6360,6400,6350,6410
20240705,131100,8299067170,6390,6360,6390,6360,2476
20240705,131000,8283319360,6390,6360,6390,6350,329
20240705,130900,8281222400,6340,6380,6380,6340,6336
20240705,130800,8240968160,6380,6390,6400,6370,1198
20240705,130700,8233327330,6410,6400,6410,6370,9210
20240705,130600,8174527080,6410,6400,6410,6400,159
20240705,130500,8173508390,6400,6410,6410,6400,229
20240705,130400,8172040520,6420,6420,6420,6420,131
20240705,130300,8171199500,6420,6420,6420,6410,920
20240705,130200,8165302050,6420,6410,6420,6410,327
20240705,130100,8163204770,6410,6420,6420,6400,825
20240705,130000,8157916510,6420,6430,6430,6420,1015
20240705,125900,8151396600,6420,6420,6420,6420,557
20240705,125800,8147820660,6420,6410,6420,6410,352
20240705,125700,8145563120,6410,6410,6410,6410,100
20240705,125600,8144922120,6410,6420,6430,6410,2001
20240705,125500,8132090210,6410,6410,6420,6410,1295
20240705,125400,8123779000,6400,6420,6420,6400,1157
20240705,125300,8116362620,6420,6420,6420,6410,902
20240705,125200,8110579890,6420,6420,6420,6350,34059
20240705,125100,7893016680,6420,6440,6440,6420,500
20240705,125000,7889799740,6450,6440,6450,6440,1332
20240705,124900,7881221160,6440,6430,6440,6420,817
20240705,124800,7875970910,6430,6450,6450,6430,6
20240705,124700,7875932270,6450,6430,6450,6430,593
20240705,124600,7872117460,6430,6440,6440,6420,4443
20240705,124500,7843579740,6450,6460,6460,6430,1110
20240705,124400,7836439970,6460,6440,6460,6440,740
20240705,124300,7831674020,6440,6440,6450,6430,892
20240705,124200,7825931510,6440,6440,6450,6440,220
20240705,124100,7824514560,6450,6450,6460,6450,603
20240705,124000,7820624300,6460,6460,6460,6450,52
20240705,123900,7820288880,6450,6430,6450,6430,1077
20240705,123800,7813352660,6450,6430,6450,6410,6871
20240705,123700,7769229700,6430,6460,6460,6430,6358
20240705,123600,7728287020,6460,6450,6470,6450,219
20240705,123500,7726874280,6450,6460,6480,6450,1897
20240705,123400,7714632750,6460,6470,6470,6460,784
20240705,123300,7709561570,6450,6490,6490,6450,8643
20240705,123200,7653647190,6490,6500,6500,6490,20399
20240705,123100,7521138580,6500,6500,6510,6500,922
20240705,123000,7515145430,6500,6500,6510,6500,650
20240705,122900,7510920420,6500,6500,6500,6500,370
20240705,122800,7508515420,6500,6510,6520,6500,757
20240705,122700,7503592160,6520,6520,6520,6510,218
20240705,122600,7502172810,6520,6520,6520,6520,35
20240705,122500,7501944610,6530,6510,6530,6500,4357
20240705,122400,7473594060,6510,6510,6520,6510,1884
20240705,122300,7461327310,6510,6520,6530,6510,555
20240705,122200,7457713060,6520,6520,6520,6520,1713
20240705,122100,7446544300,6520,6530,6530,6520,290
20240705,122000,7444652140,6530,6520,6530,6520,205
20240705,121900,7443314500,6530,6530,6530,6530,2065
20240705,121800,7429830050,6530,6530,6530,6520,712
20240705,121700,7425180720,6530,6530,6540,6530,360
20240705,121600,7422829780,6530,6530,6540,6530,970
20240705,121500,7416491080,6540,6540,6540,6540,29
20240705,121400,7416301420,6540,6540,6540,6530,246
20240705,121300,7414694230,6530,6530,6530,6530,50
20240705,121200,7414367730,6530,6540,6550,6530,865
20240705,121100,7408716740,6550,6560,6560,6550,2002
20240705,121000,7395603590,6550,6560,6570,6550,1873
20240705,120900,7383322270,6570,6560,6570,6560,1083
20240705,120800,7376209500,6560,6570,6570,6560,518
20240705,120700,7372807570,6570,6560,6570,6550,9720
20240705,120600,7309043250,6550,6550,6550,6550,7693
20240705,120500,7258654100,6550,6550,6550,6540,713
20240705,120400,7253984320,6540,6530,6540,6530,4562
20240705,120300,7224152970,6530,6530,6540,6530,207
20240705,120200,7222800360,6520,6540,6540,6520,4251
20240705,120100,7195049040,6540,6530,6540,6530,85
20240705,120000,7194493190,6520,6530,6530,6520,311
20240705,115900,7192465170,6520,6540,6540,6520,1200
20240705,115800,7184630340,6540,6540,6540,6530,555
20240705,115700,7181002450,6530,6530,6540,6530,7799
20240705,115600,7130001700,6530,6520,6530,6520,8276
20240705,115500,7075959460,6520,6510,6530,6510,722
20240705,115400,7071245430,6520,6510,6530,6510,23
20240705,115300,7071095440,6530,6510,6530,6510,119
20240705,115200,7070320450,6510,6520,6520,6510,155
20240705,115100,7069310000,6530,6530,6530,6530,1
20240705,115000,7069303470,6520,6510,6520,6510,1061
20240705,114900,7062386210,6520,6510,6520,6510,206
20240705,114800,7061043490,6510,6510,6520,6500,4689
20240705,114700,7030541580,6510,6510,6520,6510,1031
20240705,114600,7023828770,6510,6500,6510,6500,688
20240705,114500,7019355670,6510,6500,6510,6500,3342
20240705,114400,6997599350,6510,6510,6510,6510,13
20240705,114300,6997514720,6510,6510,6510,6510,0
20240705,114200,6997514720,6510,6510,6510,6510,105
20240705,114100,6996831170,6510,6520,6520,6510,4932
20240705,114000,6964711910,6520,6510,6520,6510,981
20240705,113900,6958316600,6520,6520,6530,6520,5960
20240705,113800,6919430250,6520,6520,6530,6520,593
20240705,113700,6915562940,6520,6530,6540,6520,4078
20240705,113600,6888932130,6530,6540,6540,6530,412
20240705,113500,6886239860,6530,6530,6530,6520,2339
20240705,113400,6870971590,6530,6520,6530,6520,575
20240705,113300,6867218980,6530,6530,6530,6520,1669
20240705,113200,6856332330,6530,6530,6530,6530,4961
20240705,113100,6823937000,6530,6530,6530,6530,292
20240705,113000,6822030240,6520,6530,6530,6520,3720
20240705,112900,6797743640,6530,6530,6530,6520,1428
20240705,112800,6788424010,6520,6520,6520,6510,1696
20240705,112700,6777369090,6520,6520,6520,6510,620
20240705,112600,6773330700,6510,6510,6520,6500,1285
20240705,112500,6764962110,6510,6500,6520,6490,2651
20240705,112400,6747728770,6510,6490,6510,6490,1238
20240705,112300,6739676150,6490,6490,6490,6490,2229
20240705,112200,6725209940,6490,6480,6490,6480,1564
20240705,112100,6715070060,6490,6500,6500,6490,797
20240705,112000,6709897390,6490,6490,6500,6490,2331
20240705,111900,6694767900,6500,6510,6510,6500,3463
20240705,111800,6672251850,6510,6510,6510,6510,1150
20240705,111700,6664765350,6510,6510,6510,6500,4156
20240705,111600,6637717580,6510,6490,6510,6480,6882
20240705,111500,6593022000,6490,6470,6490,6470,1907
20240705,111400,6580661530,6470,6460,6470,6460,988
20240705,111300,6574269250,6460,6460,6460,6460,119
20240705,111200,6573500510,6460,6450,6460,6450,1164
20240705,111100,6565992570,6450,6450,6460,6440,896
20240705,111000,6560214860,6450,6450,6450,6440,1038
20240705,110900,6553520960,6430,6450,6450,6430,656
20240705,110800,6549293760,6440,6430,6440,6420,2786
20240705,110700,6531363490,6430,6420,6430,6420,475
20240705,110600,6528312590,6420,6420,6440,6410,667
20240705,110500,6524027520,6420,6430,6430,6420,2912
20240705,110400,6505325080,6430,6430,6440,6430,263
20240705,110300,6503632940,6420,6430,6430,6420,1039
20240705,110200,6496954750,6440,6430,6440,6420,1513
20240705,110100,6487226710,6430,6440,6440,6430,1301
20240705,110000,6478861220,6440,6430,6440,6430,1216
20240705,105900,6471038430,6430,6440,6440,6430,225
20240705,105800,6469591440,6440,6440,6440,6440,70
20240705,105700,6469140640,6440,6440,6440,6440,117
20240705,105600,6468387160,6460,6450,6460,6430,2545
20240705,105500,6451996040,6440,6440,6450,6440,127
20240705,105400,6451178150,6440,6450,6450,6440,18
20240705,105300,6451062090,6440,6450,6450,6440,1677
20240705,105200,6440258300,6450,6430,6450,6430,317
20240705,105100,6438214320,6430,6450,6450,6430,3189
20240705,105000,6417665480,6440,6440,6440,6440,389
20240705,104900,6415160320,6440,6450,6450,6440,1469
20240705,104800,6405695100,6460,6450,6460,6450,284
20240705,104700,6403863160,6450,6450,6450,6450,1310
20240705,104600,6395413660,6450,6470,6470,6450,215
20240705,104500,6394024900,6470,6460,6470,6460,1457
20240705,104400,6384612430,6460,6470,6480,6460,685
20240705,104300,6380176380,6470,6470,6480,6450,5897
20240705,104200,6342033590,6470,6470,6480,6470,571
20240705,104100,6338338310,6480,6470,6480,6470,50
20240705,104000,6338014560,6470,6470,6470,6460,943
20240705,103900,6331913500,6470,6470,6470,6460,3077
20240705,103800,6312005580,6460,6460,6470,6460,157
20240705,103700,6310990330,6460,6470,6470,6450,801
20240705,103600,6305814640,6440,6450,6470,6440,3154
20240705,103500,6285484380,6450,6460,6460,6450,2325
20240705,103400,6270475670,6450,6450,6460,6450,393
20240705,103300,6267938650,6450,6480,6480,6450,1024
20240705,103200,6261323040,6480,6470,6490,6440,4067
20240705,103100,6235088930,6470,6450,6470,6430,1691
20240705,103000,6224180040,6450,6460,6460,6450,684
20240705,102900,6219767240,6450,6430,6450,6430,2952
20240705,102800,6200760600,6430,6430,6430,6400,8419
20240705,102700,6146745370,6430,6430,6430,6430,383
20240705,102600,6144282680,6450,6440,6450,6430,1175
20240705,102500,6136714730,6440,6460,6460,6440,825
20240705,102400,6131400710,6430,6430,6470,6420,5595
20240705,102300,6095430000,6430,6450,6450,6420,11219
20240705,102200,6023223600,6460,6440,6470,6440,483
20240705,102100,6020101940,6450,6460,6460,6440,2594
20240705,102000,6003393520,6460,6440,6470,6430,2811
20240705,101900,5985261220,6440,6440,6450,6440,2264
20240705,101800,5970679510,6450,6460,6470,6450,2790
20240705,101700,5952677910,6470,6460,6470,6460,481
20240705,101600,5949569060,6470,6440,6470,6440,2257
20240705,101500,5934988470,6440,6460,6460,6430,2632
20240705,101400,5918055330,6460,6450,6460,6430,1168
20240705,101300,5910531750,6450,6460,6460,6430,12351
20240705,101200,5830923730,6460,6500,6500,6460,4144
20240705,101100,5804126470,6520,6500,6520,6480,4877
20240705,101000,5772461170,6490,6500,6500,6460,2602
20240705,100900,5755618000,6470,6470,6470,6460,772
20240705,100800,5750626980,6510,6510,6510,6450,10468
20240705,100700,5682967500,6500,6490,6520,6490,1467
20240705,100600,5673445510,6500,6490,6500,6470,2428
20240705,100500,5657709550,6490,6500,6500,6490,3081
20240705,100400,5637700900,6520,6520,6520,6490,8238
20240705,100300,5584170330,6520,6530,6530,6510,1397
20240705,100200,5575064920,6530,6500,6540,6500,1765
20240705,100100,5563548680,6500,6520,6530,6500,8478
20240705,100000,5508335280,6530,6560,6560,6520,8261
20240705,095900,5454412510,6570,6560,6570,6540,1332
20240705,095800,5445681300,6560,6580,6580,6560,6651
20240705,095700,5401998350,6570,6570,6580,6560,1831
20240705,095600,5389966520,6570,6570,6580,6560,1601
20240705,095500,5379441520,6580,6580,6580,6570,1157
20240705,095400,5371831700,6580,6550,6580,6550,8833
20240705,095300,5313824220,6540,6540,6550,6540,2238
20240705,095200,5299180430,6540,6540,6540,6530,3019
20240705,095100,5279437920,6540,6550,6550,6520,2506
20240705,095000,5263068010,6530,6550,6560,6530,2880
20240705,094900,5244237680,6540,6560,6560,6540,3969
20240705,094800,5218231680,6560,6560,6560,6550,2460
20240705,094700,5202105320,6560,6550,6570,6550,1749
20240705,094600,5190623510,6550,6570,6570,6550,2604
20240705,094500,5173553950,6570,6570,6580,6560,8380
20240705,094400,5118521170,6560,6520,6560,6520,5095
20240705,094300,5085161190,6540,6530,6540,6520,5574
20240705,094200,5048790670,6530,6570,6570,6530,15743
20240705,094100,4945654920,6560,6550,6570,6550,8879
20240705,094000,4887433040,6560,6550,6560,6540,1889
20240705,093900,4875051010,6550,6530,6560,6530,2984
20240705,093800,4855526430,6530,6530,6560,6530,1672
20240705,093700,4844589260,6520,6520,6520,6520,1797
20240705,093600,4832872820,6520,6550,6550,6510,11323
20240705,093500,4758845750,6560,6580,6580,6560,8829
20240705,093400,4700881260,6580,6580,6580,6560,4048
20240705,093300,4674320720,6550,6590,6600,6550,13014
20240705,093200,4588790040,6600,6600,6600,6570,22951
20240705,093100,4437454960,6600,6550,6600,6520,13511
20240705,093000,4348763530,6570,6590,6590,6540,9340
20240705,092900,4287486790,6590,6590,6600,6580,5782
20240705,092800,4249365510,6590,6570,6600,6570,24158
20240705,092700,4090110500,6570,6540,6600,6530,72205
20240705,092600,3614676380,6540,6530,6550,6530,2977
20240705,092500,3595210530,6520,6520,6540,6520,870
20240705,092400,3589532750,6520,6520,6520,6510,4847
20240705,092300,3557938520,6520,6580,6580,6480,11210
20240705,092200,3484714140,6580,6570,6590,6570,11638
20240705,092100,3408124100,6570,6580,6580,6560,10719
20240705,092000,3337659300,6580,6580,6590,6570,18084
20240705,091900,3218652830,6570,6550,6570,6530,13685
20240705,091800,3128896490,6550,6520,6550,6510,4064
20240705,091700,3102377870,6530,6540,6550,6520,4548
20240705,091600,3072646650,6520,6570,6570,6490,38569
20240705,091500,2821005080,6570,6540,6580,6540,14732
20240705,091400,2724351160,6550,6540,6560,6500,8588
20240705,091300,2668179490,6520,6500,6540,6480,8053
20240705,091200,2615648980,6500,6480,6500,6470,3287
20240705,091100,2594351570,6480,6510,6510,6480,4989
20240705,091000,2561941210,6510,6490,6510,6430,16999
20240705,090900,2451952480,6490,6470,6500,6420,16471
20240705,090800,2345542600,6430,6490,6500,6430,14548
20240705,090700,2251742640,6490,6510,6530,6490,6791
20240705,090600,2207581320,6510,6530,6550,6500,11471
20240705,090500,2132575070,6530,6550,6550,6480,18970
20240705,090400,2009054990,6550,6530,6550,6510,10294
20240705,090300,1941822720,6540,6580,6590,6480,82373
20240705,090200,1404642380,6590,6550,6650,6510,105513
20240705,090100,710026620,6550,6410,6570,6410,61570
20240705,090000,309953090,6410,6300,6410,6270,48997