stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240708,201400,5178854810,6390,6390,6390,6390,35243
20240708,201300,5178854810,6390,6390,6390,6390,0
20240708,201200,5178854810,6390,6390,6390,6390,0
20240708,201100,5178854810,6390,6390,6390,6390,0
20240708,201000,5178854810,6390,6390,6390,6390,0
20240708,200900,5178854810,6390,6390,6390,6390,0
20240708,200800,5178854810,6390,6390,6390,6390,0
20240708,200700,5178854810,6390,6390,6390,6390,0
20240708,200600,5178854810,6390,6390,6390,6390,0
20240708,200500,5178854810,6390,6390,6390,6390,0
20240708,200400,5178854810,6390,6390,6390,6390,0
20240708,200300,5178854810,6390,6390,6390,6390,0
20240708,200200,5178854810,6390,6390,6390,6390,0
20240708,200100,5178854810,6390,6390,6390,6390,0
20240708,200000,5178854810,6390,6390,6390,6390,0
20240708,195900,5178854810,6390,6390,6390,6390,0
20240708,195800,5178854810,6390,6390,6390,6390,0
20240708,195700,5178854810,6390,6390,6390,6390,0
20240708,195600,5178854810,6390,6390,6390,6390,0
20240708,195500,5178854810,6390,6390,6390,6390,0
20240708,195400,5178854810,6390,6390,6390,6390,0
20240708,195300,5178854810,6390,6390,6390,6390,0
20240708,195200,5178854810,6390,6390,6390,6390,0
20240708,195100,5178854810,6390,6390,6390,6390,0
20240708,195000,5178854810,6390,6390,6390,6390,0
20240708,194900,5178854810,6390,6390,6390,6390,0
20240708,194800,5178854810,6390,6390,6390,6390,0
20240708,194700,5178854810,6390,6390,6390,6390,0
20240708,194600,5178854810,6390,6390,6390,6390,0
20240708,194500,5178854810,6390,6390,6390,6390,0
20240708,194400,5178854810,6390,6390,6390,6390,35243
20240708,194300,5178854810,6390,6390,6390,6390,0
20240708,194200,5178854810,6390,6390,6390,6390,0
20240708,194100,5178854810,6390,6390,6390,6390,0
20240708,194000,5178854810,6390,6390,6390,6390,0
20240708,193900,5178854810,6390,6390,6390,6390,0
20240708,193800,5178854810,6390,6390,6390,6390,0
20240708,193700,5178854810,6390,6390,6390,6390,0
20240708,193600,5178854810,6390,6390,6390,6390,0
20240708,193500,5178854810,6390,6390,6390,6390,0
20240708,193400,5178854810,6390,6390,6390,6390,0
20240708,193300,5178854810,6390,6390,6390,6390,0
20240708,193200,5178854810,6390,6390,6390,6390,0
20240708,193100,5178854810,6390,6390,6390,6390,0
20240708,193000,5178854810,6390,6390,6390,6390,0
20240708,192900,5178854810,6390,6390,6390,6390,0
20240708,192800,5178854810,6390,6390,6390,6390,0
20240708,192700,5178854810,6390,6390,6390,6390,0
20240708,192600,5178854810,6390,6390,6390,6390,0
20240708,192500,5178854810,6390,6390,6390,6390,0
20240708,192400,5178854810,6390,6390,6390,6390,0
20240708,192300,5178854810,6390,6390,6390,6390,0
20240708,192200,5178854810,6390,6390,6390,6390,0
20240708,192100,5178854810,6390,6390,6390,6390,0
20240708,192000,5178854810,6390,6390,6390,6390,0
20240708,191900,5178854810,6390,6390,6390,6390,0
20240708,191800,5178854810,6390,6390,6390,6390,0
20240708,191700,5178854810,6390,6390,6390,6390,0
20240708,191600,5178854810,6390,6390,6390,6390,0
20240708,191500,5178854810,6390,6390,6390,6390,0
20240708,191400,5178854810,6390,6390,6390,6390,35243
20240708,191300,5178854810,6390,6390,6390,6390,0
20240708,191200,5178854810,6390,6390,6390,6390,0
20240708,191100,5178854810,6390,6390,6390,6390,0
20240708,191000,5178854810,6390,6390,6390,6390,0
20240708,190900,5178854810,6390,6390,6390,6390,0
20240708,190800,5178854810,6390,6390,6390,6390,0
20240708,190700,5178854810,6390,6390,6390,6390,0
20240708,190600,5178854810,6390,6390,6390,6390,0
20240708,190500,5178854810,6390,6390,6390,6390,0
20240708,190400,5178854810,6390,6390,6390,6390,0
20240708,190300,5178854810,6390,6390,6390,6390,0
20240708,190200,5178854810,6390,6390,6390,6390,0
20240708,190100,5178854810,6390,6390,6390,6390,0
20240708,190000,5178854810,6390,6390,6390,6390,0
20240708,185900,5178854810,6390,6390,6390,6390,0
20240708,185800,5178854810,6390,6390,6390,6390,0
20240708,185700,5178854810,6390,6390,6390,6390,0
20240708,185600,5178854810,6390,6390,6390,6390,0
20240708,185500,5178854810,6390,6390,6390,6390,0
20240708,185400,5178854810,6390,6390,6390,6390,0
20240708,185300,5178854810,6390,6390,6390,6390,0
20240708,185200,5178854810,6390,6390,6390,6390,0
20240708,185100,5178854810,6390,6390,6390,6390,0
20240708,185000,5178854810,6390,6390,6390,6390,0
20240708,184900,5178854810,6390,6390,6390,6390,0
20240708,184800,5178854810,6390,6390,6390,6390,0
20240708,184700,5178854810,6390,6390,6390,6390,0
20240708,184600,5178854810,6390,6390,6390,6390,0
20240708,184500,5178854810,6390,6390,6390,6390,0
20240708,184400,5178854810,6390,6390,6390,6390,35243
20240708,184300,5178854810,6390,6390,6390,6390,0
20240708,184200,5178854810,6390,6390,6390,6390,0
20240708,184100,5178854810,6390,6390,6390,6390,0
20240708,184000,5178854810,6390,6390,6390,6390,0
20240708,183900,5178854810,6390,6390,6390,6390,0
20240708,183800,5178854810,6390,6390,6390,6390,0
20240708,183700,5178854810,6390,6390,6390,6390,0
20240708,183600,5178854810,6390,6390,6390,6390,0
20240708,183500,5178854810,6390,6390,6390,6390,0
20240708,183400,5178854810,6390,6390,6390,6390,0
20240708,183300,5178854810,6390,6390,6390,6390,0
20240708,183200,5178854810,6390,6390,6390,6390,0
20240708,183100,5178854810,6390,6390,6390,6390,0
20240708,183000,5178854810,6390,6390,6390,6390,0
20240708,182900,5178854810,6390,6390,6390,6390,0
20240708,182800,5178854810,6390,6390,6390,6390,0
20240708,182700,5178854810,6390,6390,6390,6390,0
20240708,182600,5178854810,6390,6390,6390,6390,0
20240708,182500,5178854810,6390,6390,6390,6390,0
20240708,182400,5178854810,6390,6390,6390,6390,0
20240708,182300,5178854810,6390,6390,6390,6390,0
20240708,182200,5178854810,6390,6390,6390,6390,0
20240708,182100,5178854810,6390,6390,6390,6390,0
20240708,182000,5178854810,6390,6390,6390,6390,0
20240708,181900,5178854810,6390,6390,6390,6390,0
20240708,181800,5178854810,6390,6390,6390,6390,0
20240708,181700,5178854810,6390,6390,6390,6390,0
20240708,181600,5178854810,6390,6390,6390,6390,0
20240708,181500,5178854810,6390,6390,6390,6390,0
20240708,181400,5178854810,6390,6390,6390,6390,35243
20240708,181300,5178854810,6390,6390,6390,6390,0
20240708,181200,5178854810,6390,6390,6390,6390,0
20240708,181100,5178854810,6390,6390,6390,6390,0
20240708,181000,5178854810,6390,6390,6390,6390,0
20240708,180900,5178854810,6390,6390,6390,6390,0
20240708,180800,5178854810,6390,6390,6390,6390,0
20240708,180700,5178854810,6390,6390,6390,6390,0
20240708,180600,5178854810,6390,6390,6390,6390,0
20240708,180500,5178854810,6390,6390,6390,6390,0
20240708,180400,5178854810,6390,6390,6390,6390,0
20240708,180300,5178854810,6390,6390,6390,6390,0
20240708,180200,5178854810,6390,6390,6390,6390,0
20240708,180100,5178854810,6390,6390,6390,6390,0
20240708,180000,5178854810,6390,6390,6390,6390,0
20240708,175900,5178854810,6390,6390,6390,6390,0
20240708,175800,5178854810,6390,6390,6390,6390,0
20240708,175700,5178854810,6390,6390,6390,6390,0
20240708,175600,5178854810,6390,6390,6390,6390,0
20240708,175500,5178854810,6390,6390,6390,6390,0
20240708,175400,5178854810,6390,6390,6390,6390,0
20240708,175300,5178854810,6390,6390,6390,6390,0
20240708,175200,5178854810,6390,6390,6390,6390,0
20240708,175100,5178854810,6390,6390,6390,6390,0
20240708,175000,5178854810,6390,6390,6390,6390,0
20240708,174900,5178854810,6390,6390,6390,6390,0
20240708,174800,5178854810,6390,6390,6390,6390,0
20240708,174700,5178854810,6390,6390,6390,6390,0
20240708,174600,5178854810,6390,6390,6390,6390,0
20240708,174500,5178854810,6390,6390,6390,6390,0
20240708,174400,5178854810,6390,6390,6390,6390,35243
20240708,174300,5178854810,6390,6390,6390,6390,0
20240708,174200,5178854810,6390,6390,6390,6390,0
20240708,174100,5178854810,6390,6390,6390,6390,0
20240708,174000,5178854810,6390,6390,6390,6390,0
20240708,173900,5178854810,6390,6390,6390,6390,0
20240708,173800,5178854810,6390,6390,6390,6390,0
20240708,173700,5178854810,6390,6390,6390,6390,0
20240708,173600,5178854810,6390,6390,6390,6390,0
20240708,173500,5178854810,6390,6390,6390,6390,0
20240708,173400,5178854810,6390,6390,6390,6390,0
20240708,173300,5178854810,6390,6390,6390,6390,0
20240708,173200,5178854810,6390,6390,6390,6390,0
20240708,173100,5178854810,6390,6390,6390,6390,0
20240708,173000,5178854810,6390,6390,6390,6390,0
20240708,172900,5178854810,6390,6390,6390,6390,0
20240708,172800,5178854810,6390,6390,6390,6390,0
20240708,172700,5178854810,6390,6390,6390,6390,0
20240708,172600,5178854810,6390,6390,6390,6390,0
20240708,172500,5178854810,6390,6390,6390,6390,0
20240708,172400,5178854810,6390,6390,6390,6390,0
20240708,172300,5178854810,6390,6390,6390,6390,0
20240708,172200,5178854810,6390,6390,6390,6390,0
20240708,172100,5178854810,6390,6390,6390,6390,0
20240708,172000,5178854810,6390,6390,6390,6390,0
20240708,171900,5178854810,6390,6390,6390,6390,0
20240708,171800,5178854810,6390,6390,6390,6390,0
20240708,171700,5178854810,6390,6390,6390,6390,0
20240708,171600,5178854810,6390,6390,6390,6390,0
20240708,171500,5178854810,6390,6390,6390,6390,0
20240708,171400,5178854810,6390,6390,6390,6390,35243
20240708,171300,5178854810,6390,6390,6390,6390,0
20240708,171200,5178854810,6390,6390,6390,6390,0
20240708,171100,5178854810,6390,6390,6390,6390,0
20240708,171000,5178854810,6390,6390,6390,6390,0
20240708,170900,5178854810,6390,6390,6390,6390,0
20240708,170800,5178854810,6390,6390,6390,6390,0
20240708,170700,5178854810,6390,6390,6390,6390,0
20240708,170600,5178854810,6390,6390,6390,6390,0
20240708,170500,5178854810,6390,6390,6390,6390,0
20240708,170400,5178854810,6390,6390,6390,6390,0
20240708,170300,5178854810,6390,6390,6390,6390,0
20240708,170200,5178854810,6390,6390,6390,6390,0
20240708,170100,5178854810,6390,6390,6390,6390,0
20240708,170000,5178854810,6390,6390,6390,6390,0
20240708,165900,5178854810,6390,6390,6390,6390,0
20240708,165800,5178854810,6390,6390,6390,6390,0
20240708,165700,5178854810,6390,6390,6390,6390,0
20240708,165600,5178854810,6390,6390,6390,6390,0
20240708,165500,5178854810,6390,6390,6390,6390,0
20240708,165400,5178854810,6390,6390,6390,6390,0
20240708,165300,5178854810,6390,6390,6390,6390,0
20240708,165200,5178854810,6390,6390,6390,6390,0
20240708,165100,5178854810,6390,6390,6390,6390,0
20240708,165000,5178854810,6390,6390,6390,6390,0
20240708,164900,5178854810,6390,6390,6390,6390,0
20240708,164800,5178854810,6390,6390,6390,6390,0
20240708,164700,5178854810,6390,6390,6390,6390,0
20240708,164600,5178854810,6390,6390,6390,6390,0
20240708,164500,5178854810,6390,6390,6390,6390,0
20240708,164400,5178854810,6390,6390,6390,6390,35243
20240708,164300,5178854810,6390,6390,6390,6390,0
20240708,164200,5178854810,6390,6390,6390,6390,0
20240708,164100,5178854810,6390,6390,6390,6390,0
20240708,164000,5178854810,6390,6390,6390,6390,0
20240708,163900,5178854810,6390,6390,6390,6390,0
20240708,163800,5178854810,6390,6390,6390,6390,0
20240708,163700,5178854810,6390,6390,6390,6390,0
20240708,163600,5178854810,6390,6390,6390,6390,0
20240708,163500,5178854810,6390,6390,6390,6390,0
20240708,163400,5178854810,6390,6390,6390,6390,0
20240708,163300,5178854810,6390,6390,6390,6390,0
20240708,163200,5178854810,6390,6390,6390,6390,0
20240708,163100,5178854810,6390,6390,6390,6390,0
20240708,163000,5178854810,6390,6390,6390,6390,0
20240708,162900,5178854810,6390,6390,6390,6390,0
20240708,162800,5178854810,6390,6390,6390,6390,0
20240708,162700,5178854810,6390,6390,6390,6390,0
20240708,162600,5178854810,6390,6390,6390,6390,0
20240708,162500,5178854810,6390,6390,6390,6390,0
20240708,162400,5178854810,6390,6390,6390,6390,0
20240708,162300,5178854810,6390,6390,6390,6390,0
20240708,162200,5178854810,6390,6390,6390,6390,0
20240708,162100,5178854810,6390,6390,6390,6390,0
20240708,162000,5178854810,6390,6390,6390,6390,0
20240708,161900,5178854810,6390,6390,6390,6390,0
20240708,161800,5178854810,6390,6390,6390,6390,0
20240708,161700,5178854810,6390,6390,6390,6390,0
20240708,161600,5178854810,6390,6390,6390,6390,0
20240708,161500,5178854810,6390,6390,6390,6390,0
20240708,161400,5178854810,6390,6390,6390,6390,35243
20240708,161300,5178854810,6390,6390,6390,6390,0
20240708,161200,5178854810,6390,6390,6390,6390,0
20240708,161100,5178854810,6390,6390,6390,6390,0
20240708,161000,5178854810,6390,6390,6390,6390,0
20240708,160900,5178854810,6390,6390,6390,6390,0
20240708,160800,5178854810,6390,6390,6390,6390,0
20240708,160700,5178854810,6390,6390,6390,6390,0
20240708,160600,5178854810,6390,6390,6390,6390,0
20240708,160500,5178854810,6390,6390,6390,6390,0
20240708,160400,5178854810,6390,6390,6390,6390,0
20240708,160300,5178854810,6390,6390,6390,6390,0
20240708,160200,5178854810,6390,6390,6390,6390,0
20240708,160100,5178854810,6390,6390,6390,6390,0
20240708,160000,5178854810,6390,6390,6390,6390,0
20240708,155900,5178854810,6390,6390,6390,6390,0
20240708,155800,5178854810,6390,6390,6390,6390,0
20240708,155700,5178854810,6390,6390,6390,6390,0
20240708,155600,5178854810,6390,6390,6390,6390,0
20240708,155500,5178854810,6390,6390,6390,6390,0
20240708,155400,5178854810,6390,6390,6390,6390,0
20240708,155300,5178854810,6390,6390,6390,6390,0
20240708,155200,5178854810,6390,6390,6390,6390,0
20240708,155100,5178854810,6390,6390,6390,6390,0
20240708,155000,5178854810,6390,6390,6390,6390,0
20240708,154900,5178854810,6390,6390,6390,6390,0
20240708,154800,5178854810,6390,6390,6390,6390,0
20240708,154700,5178854810,6390,6390,6390,6390,0
20240708,154600,5178854810,6390,6390,6390,6390,0
20240708,154500,5178854810,6390,6390,6390,6390,0
20240708,154400,5178854810,6390,6390,6390,6390,35243
20240708,154300,5178854810,6390,6390,6390,6390,0
20240708,154200,5178854810,6390,6390,6390,6390,0
20240708,154100,5178854810,6390,6390,6390,6390,0
20240708,154000,5178854810,6390,6390,6390,6390,0
20240708,153900,5178854810,6390,6390,6390,6390,0
20240708,153800,5178854810,6390,6390,6390,6390,0
20240708,153700,5178854810,6390,6390,6390,6390,0
20240708,153600,5178854810,6390,6390,6390,6390,0
20240708,153500,5178854810,6390,6390,6390,6390,0
20240708,153400,5178854810,6390,6390,6390,6390,0
20240708,153300,5178854810,6390,6390,6390,6390,0
20240708,153200,5178854810,6390,6390,6390,6390,0
20240708,153100,5178854810,6390,6390,6390,6390,0
20240708,153000,5178854810,6390,6390,6390,6390,35243
20240708,152900,4953652040,6410,6410,6410,6410,0
20240708,152800,4953652040,6410,6410,6410,6410,0
20240708,152700,4953652040,6410,6410,6410,6410,0
20240708,152600,4953652040,6410,6410,6410,6410,0
20240708,152500,4953652040,6410,6410,6410,6410,0
20240708,152400,4953652040,6410,6410,6410,6410,0
20240708,152300,4953652040,6410,6410,6410,6410,0
20240708,152200,4953652040,6410,6410,6410,6410,0
20240708,152100,4953652040,6410,6410,6410,6410,0
20240708,152000,4953652040,6410,6410,6410,6410,0
20240708,151900,4953652040,6410,6410,6410,6400,1451
20240708,151800,4944364820,6400,6420,6420,6400,1297
20240708,151700,4936048060,6410,6400,6420,6400,971
20240708,151600,4929824250,6410,6410,6410,6410,500
20240708,151500,4926619250,6410,6400,6410,6400,207
20240708,151400,4925292440,6410,6410,6410,6410,419
20240708,151300,4922606650,6410,6400,6410,6400,319
20240708,151200,4920565030,6410,6400,6410,6390,10308
20240708,151100,4854642790,6400,6400,6410,6400,774
20240708,151000,4849684590,6410,6410,6410,6410,1
20240708,150900,4849678180,6400,6400,6410,6400,583
20240708,150800,4845942870,6420,6410,6420,6400,252
20240708,150700,4844327940,6400,6410,6420,6400,4027
20240708,150600,4818546490,6420,6420,6420,6410,182
20240708,150500,4817378550,6410,6400,6420,6400,1950
20240708,150400,4804866100,6410,6410,6410,6400,3116
20240708,150300,4784894940,6410,6410,6410,6410,0
20240708,150200,4784894940,6410,6410,6410,6410,0
20240708,150100,4784894940,6410,6410,6410,6410,1
20240708,150000,4784888530,6420,6420,6420,6410,978
20240708,145900,4778611050,6420,6420,6420,6400,891
20240708,145800,4772897730,6410,6420,6430,6410,1684
20240708,145700,4762089420,6430,6430,6430,6420,1004
20240708,145600,4755633720,6430,6420,6430,6420,101
20240708,145500,4754985290,6430,6420,6430,6420,291
20240708,145400,4753117050,6420,6420,6430,6420,516
20240708,145300,4749804310,6430,6430,6430,6430,62
20240708,145200,4749405650,6430,6430,6430,6420,359
20240708,145100,4747097390,6420,6410,6420,6410,1607
20240708,145000,4736781880,6420,6420,6430,6410,802
20240708,144900,4731636680,6440,6430,6440,6410,1374
20240708,144800,4722798360,6430,6400,6440,6400,3193
20240708,144700,4702278860,6410,6390,6410,6390,668
20240708,144600,4698007700,6400,6390,6400,6390,1136
20240708,144500,4690747560,6400,6400,6400,6400,303
20240708,144400,4688808360,6400,6400,6400,6400,0
20240708,144300,4688808360,6400,6400,6400,6400,7
20240708,144200,4688763560,6410,6400,6410,6400,44
20240708,144100,4688481550,6410,6390,6410,6390,2
20240708,144000,4688468750,6410,6410,6410,6400,114
20240708,143900,4687739120,6390,6390,6390,6390,2
20240708,143800,4687726340,6410,6390,6410,6390,24
20240708,143700,4687572940,6410,6400,6410,6400,500
20240708,143600,4684368630,6410,6390,6410,6390,1000
20240708,143500,4677965950,6390,6390,6390,6390,5
20240708,143400,4677934000,6400,6370,6400,6370,2
20240708,143300,4677921230,6410,6390,6410,6390,1006
20240708,143200,4671483040,6370,6400,6410,6370,5778
20240708,143100,4634623830,6410,6410,6410,6400,777
20240708,143000,4629650950,6400,6410,6420,6400,2464
20240708,142900,4613867960,6420,6420,6420,6420,1046
20240708,142800,4607152640,6430,6430,6430,6430,203
20240708,142700,4605847350,6430,6390,6430,6390,5248
20240708,142600,4572202010,6400,6400,6400,6390,344
20240708,142500,4570000460,6400,6400,6400,6390,69
20240708,142400,4569559470,6400,6390,6400,6390,2
20240708,142300,4569546680,6400,6390,6400,6390,139
20240708,142200,4568658450,6390,6390,6390,6390,213
20240708,142100,4567297380,6390,6390,6390,6380,1232
20240708,142000,4559426760,6390,6390,6390,6380,295
20240708,141900,4557542780,6400,6400,6400,6390,1272
20240708,141800,4549405330,6400,6400,6400,6400,58
20240708,141700,4549034130,6400,6380,6400,6380,263
20240708,141600,4547355510,6390,6390,6390,6390,116
20240708,141500,4546614270,6390,6390,6390,6380,685
20240708,141400,4542240060,6400,6410,6420,6400,3639
20240708,141300,4518928010,6400,6380,6400,6380,13585
20240708,141200,4432122260,6380,6380,6380,6370,462
20240708,141100,4429174790,6380,6330,6390,6330,15679
20240708,141000,4329514220,6330,6330,6330,6330,387
20240708,140900,4327064510,6330,6320,6330,6320,438
20240708,140800,4324296340,6330,6320,6330,6320,205
20240708,140700,4323000690,6320,6320,6320,6320,10
20240708,140600,4322937490,6330,6330,6330,6330,210
20240708,140500,4321608190,6330,6330,6330,6330,230
20240708,140400,4320152290,6340,6330,6340,6330,559
20240708,140300,4316613810,6340,6340,6340,6340,7
20240708,140200,4316569430,6340,6340,6340,6330,313
20240708,140100,4314588100,6340,6340,6340,6330,990
20240708,140000,4308311520,6340,6330,6340,6330,413
20240708,135900,4305694120,6340,6340,6340,6340,625
20240708,135800,4301731620,6330,6330,6330,6330,31
20240708,135700,4301535390,6340,6340,6340,6340,11
20240708,135600,4301465650,6330,6320,6330,6320,225
20240708,135500,4300042910,6320,6350,6350,6320,697
20240708,135400,4295624060,6350,6350,6350,6320,387
20240708,135300,4293171300,6340,6320,6340,6320,4302
20240708,135200,4265896700,6320,6320,6340,6320,721
20240708,135100,4261332940,6310,6330,6330,6310,2068
20240708,135000,4248274940,6320,6320,6320,6320,35
20240708,134900,4248053740,6330,6320,6330,6320,705
20240708,134800,4243598130,6330,6330,6330,6330,789
20240708,134700,4238603760,6320,6320,6330,6320,176
20240708,134600,4237491430,6330,6330,6330,6330,1
20240708,134500,4237485100,6320,6320,6320,6320,204
20240708,134400,4236195820,6330,6320,6330,6320,1157
20240708,134300,4228880480,6330,6320,6330,6320,109
20240708,134200,4228191590,6320,6320,6320,6320,1
20240708,134100,4228185270,6320,6330,6330,6320,282
20240708,134000,4226402930,6330,6320,6330,6320,130
20240708,133900,4225580330,6330,6320,6330,6320,966
20240708,133800,4219475200,6320,6330,6330,6320,310
20240708,133700,4217513000,6330,6320,6330,6320,71
20240708,133600,4217064270,6330,6330,6330,6320,13
20240708,133500,4216981990,6330,6310,6330,6310,270
20240708,133400,4215277180,6320,6320,6320,6310,4450
20240708,133300,4187181280,6330,6320,6330,6320,10
20240708,133200,4187118060,6330,6330,6330,6330,167
20240708,133100,4186060950,6340,6330,6340,6330,68
20240708,133000,4185630470,6320,6340,6340,6320,2
20240708,132900,4185617810,6330,6330,6330,6330,100
20240708,132800,4184984810,6340,6340,6340,6330,4
20240708,132700,4184959470,6330,6320,6340,6320,782
20240708,132600,4180015390,6330,6320,6330,6320,101
20240708,132500,4179377060,6330,6340,6340,6330,2
20240708,132400,4179364390,6320,6340,6340,6320,3465
20240708,132300,4157432190,6330,6330,6330,6330,3
20240708,132200,4157413200,6340,6340,6340,6340,0
20240708,132100,4157413200,6340,6340,6340,6340,1
20240708,132000,4157406860,6330,6330,6330,6330,2
20240708,131900,4157394200,6330,6340,6340,6330,2002
20240708,131800,4144721520,6340,6330,6340,6330,798
20240708,131700,4139662220,6340,6330,6340,6330,34
20240708,131600,4139446690,6340,6340,6340,6340,163
20240708,131500,4138413270,6330,6330,6330,6330,2
20240708,131400,4138400610,6330,6330,6330,6330,36
20240708,131300,4138172730,6330,6310,6330,6310,3195
20240708,131200,4117980280,6300,6320,6320,6300,17883
20240708,131100,4005289690,6320,6320,6330,6320,1395
20240708,131000,3996472990,6320,6330,6330,6320,1010
20240708,130900,3990084580,6330,6330,6330,6320,1003
20240708,130800,3983735600,6330,6330,6330,6330,792
20240708,130700,3978722240,6330,6330,6330,6330,826
20240708,130600,3973493660,6330,6330,6330,6330,0
20240708,130500,3973493660,6330,6330,6330,6320,1327
20240708,130400,3965094610,6330,6320,6330,6320,48
20240708,130300,3964790800,6320,6330,6330,6320,1768
20240708,130200,3953599460,6330,6330,6330,6330,2
20240708,130100,3953586800,6330,6300,6330,6300,4105
20240708,130000,3927697580,6290,6290,6290,6290,1250
20240708,125900,3919835080,6290,6290,6290,6290,876
20240708,125800,3914325040,6280,6280,6300,6280,665
20240708,125700,3910148440,6280,6280,6290,6280,202
20240708,125600,3908879870,6290,6300,6300,6290,116
20240708,125500,3908150210,6290,6290,6290,6290,186
20240708,125400,3906980270,6290,6290,6290,6290,201
20240708,125300,3905715980,6280,6280,6280,6280,100
20240708,125200,3905087980,6290,6290,6290,6290,54
20240708,125100,3904748320,6280,6280,6280,6280,4
20240708,125000,3904723200,6290,6290,6290,6280,1935
20240708,124900,3892561110,6290,6290,6290,6290,691
20240708,124800,3888214720,6300,6300,6300,6300,0
20240708,124700,3888214720,6300,6300,6300,6290,171
20240708,124600,3887137430,6310,6300,6310,6300,63
20240708,124500,3886740520,6300,6300,6300,6300,1
20240708,124400,3886734220,6300,6300,6300,6290,292
20240708,124300,3884895410,6300,6300,6300,6300,1
20240708,124200,3884889110,6290,6300,6300,6290,1043
20240708,124100,3878328550,6290,6290,6310,6290,1199
20240708,124000,3870779910,6290,6290,6290,6290,196
20240708,123900,3869547070,6290,6290,6300,6290,210
20240708,123800,3868225660,6280,6280,6280,6280,0
20240708,123700,3868225660,6280,6280,6280,6280,35
20240708,123600,3868005860,6280,6290,6290,6280,934
20240708,123500,3862131710,6290,6280,6290,6280,504
20240708,123400,3858961790,6270,6280,6280,6270,824
20240708,123300,3853795070,6270,6270,6270,6270,160
20240708,123200,3852791870,6270,6270,6270,6270,0
20240708,123100,3852791870,6270,6270,6270,6270,0
20240708,123000,3852791870,6270,6280,6280,6270,302
20240708,122900,3850896310,6280,6280,6280,6280,129
20240708,122800,3850086190,6270,6280,6280,6270,40
20240708,122700,3849835290,6280,6280,6280,6280,52
20240708,122600,3849508730,6270,6280,6280,6270,1129
20240708,122500,3842429170,6280,6270,6280,6260,716
20240708,122400,3837939180,6280,6280,6280,6270,35
20240708,122300,3837719490,6260,6280,6280,6260,2389
20240708,122200,3822744690,6280,6280,6280,6280,61
20240708,122100,3822361610,6270,6270,6280,6270,2350
20240708,122000,3807613780,6270,6260,6270,6260,4090
20240708,121900,3782010370,6260,6260,6260,6260,3900
20240708,121800,3757596370,6260,6270,6270,6260,3568
20240708,121700,3735245710,6270,6270,6270,6270,662
20240708,121600,3731094970,6270,6270,6270,6260,2228
20240708,121500,3717129410,6260,6270,6270,6260,5308
20240708,121400,3683861200,6260,6290,6290,6260,2166
20240708,121300,3670279100,6290,6280,6290,6270,187
20240708,121200,3669104910,6280,6280,6280,6280,550
20240708,121100,3665650910,6280,6280,6280,6270,98
20240708,121000,3665035780,6270,6270,6280,6270,398
20240708,120900,3662539700,6280,6270,6280,6270,194
20240708,120800,3661322160,6280,6280,6280,6280,21
20240708,120700,3661190280,6270,6270,6270,6270,766
20240708,120600,3656387460,6270,6280,6280,6270,6271
20240708,120500,3617006490,6280,6310,6310,6280,6423
20240708,120400,3576576010,6300,6320,6320,6300,392
20240708,120300,3574104550,6320,6310,6320,6310,52
20240708,120200,3573776410,6310,6310,6310,6310,2029
20240708,120100,3560973420,6320,6330,6330,6320,2277
20240708,120000,3546582580,6330,6320,6330,6320,1556
20240708,115900,3536748650,6340,6340,6340,6340,1
20240708,115800,3536742310,6320,6320,6320,6320,0
20240708,115700,3536742310,6320,6320,6340,6320,1467
20240708,115600,3527470850,6340,6330,6340,6330,245
20240708,115500,3525919990,6340,6320,6340,6320,100
20240708,115400,3525287460,6340,6330,6340,6330,634
20240708,115300,3521274210,6330,6360,6360,6320,3535
20240708,115200,3498887550,6360,6340,6360,6340,3
20240708,115100,3498868510,6360,6350,6360,6350,209
20240708,115000,3497541340,6340,6350,6360,6340,455
20240708,114900,3494652850,6360,6360,6360,6360,0
20240708,114800,3494652850,6360,6360,6360,6360,107
20240708,114700,3493972330,6360,6360,6360,6360,273
20240708,114600,3492236050,6360,6350,6360,6340,146
20240708,114500,3491308620,6340,6340,6350,6340,5189
20240708,114400,3458374740,6340,6340,6340,6340,16
20240708,114300,3458273300,6330,6340,6340,6330,26
20240708,114200,3458108660,6340,6340,6340,6340,0
20240708,114100,3458108660,6340,6340,6340,6330,291
20240708,114000,3456266380,6340,6330,6340,6330,1269
20240708,113900,3448226620,6340,6340,6340,6340,313
20240708,113800,3446242200,6340,6340,6340,6340,1
20240708,113700,3446235860,6340,6330,6340,6330,18
20240708,113600,3446121910,6340,6340,6340,6340,135
20240708,113500,3445266010,6340,6340,6340,6340,20
20240708,113400,3445139210,6340,6340,6340,6340,300
20240708,113300,3443237210,6340,6340,6340,6340,242
20240708,113200,3441702930,6340,6340,6340,6340,1
20240708,113100,3441696590,6340,6340,6340,6330,1232
20240708,113000,3433887810,6340,6340,6340,6340,105
20240708,112900,3433222110,6340,6340,6340,6340,1
20240708,112800,3433215770,6320,6320,6320,6320,403
20240708,112700,3430668810,6320,6330,6330,6320,1213
20240708,112600,3422995650,6330,6330,6330,6330,52
20240708,112500,3422666490,6330,6330,6330,6330,310
20240708,112400,3420704190,6330,6330,6330,6330,1
20240708,112300,3420697860,6320,6320,6320,6320,678
20240708,112200,3416412900,6330,6320,6330,6320,102
20240708,112100,3415768240,6320,6320,6320,6320,0
20240708,112000,3415768240,6320,6310,6320,6310,1655
20240708,111900,3405324640,6320,6310,6320,6310,9
20240708,111800,3405267820,6320,6320,6320,6320,4
20240708,111700,3405242540,6320,6330,6330,6320,97
20240708,111600,3404629490,6340,6330,6340,6310,163
20240708,111500,3403598320,6330,6320,6330,6320,701
20240708,111400,3399167990,6330,6340,6340,6330,84
20240708,111300,3398635720,6340,6340,6340,6340,52
20240708,111200,3398306040,6330,6330,6340,6330,363
20240708,111100,3396008240,6330,6320,6330,6320,2
20240708,111000,3395995590,6300,6300,6320,6300,6
20240708,110900,3395957770,6300,6320,6320,6300,1973
20240708,110800,3383512730,6320,6330,6330,6320,501
20240708,110700,3380346400,6330,6340,6340,6330,54
20240708,110600,3380004080,6340,6330,6350,6330,121
20240708,110500,3379237140,6350,6350,6350,6350,3
20240708,110400,3379218090,6330,6340,6350,6330,222
20240708,110300,3377810610,6350,6340,6350,6340,129
20240708,110200,3376992490,6350,6350,6350,6350,253
20240708,110100,3375385940,6350,6340,6350,6340,25
20240708,110000,3375227430,6350,6350,6350,6340,480
20240708,105900,3372183530,6350,6340,6350,6340,78
20240708,105800,3371688930,6350,6340,6350,6340,146
20240708,105700,3370762650,6340,6330,6340,6330,12
20240708,105600,3370686580,6340,6350,6350,6320,2109
20240708,105500,3357337690,6340,6340,6350,6330,2279
20240708,105400,3342889440,6340,6330,6340,6330,506
20240708,105300,3339685900,6330,6330,6330,6330,16
20240708,105200,3339584620,6330,6330,6330,6320,8
20240708,105100,3339533990,6320,6330,6340,6320,1459
20240708,105000,3330310180,6330,6330,6330,6330,1571
20240708,104900,3320365750,6320,6330,6330,6320,14
20240708,104800,3320277240,6330,6330,6330,6310,1231
20240708,104700,3312487380,6320,6290,6320,6290,2345
20240708,104600,3297715630,6270,6290,6300,6270,1894
20240708,104500,3285818980,6300,6290,6300,6290,560
20240708,104400,3282295580,6300,6300,6300,6300,0
20240708,104300,3282295580,6300,6290,6300,6280,708
20240708,104200,3277836160,6300,6290,6300,6290,52
20240708,104100,3277509060,6300,6280,6300,6280,3651
20240708,104000,3254537660,6280,6280,6280,6280,548
20240708,103900,3251096220,6270,6270,6270,6270,2033
20240708,103800,3238349310,6260,6260,6260,6260,1416
20240708,103700,3229485150,6260,6270,6280,6260,3837
20240708,103600,3205444710,6260,6260,6260,6260,2220
20240708,103500,3191547510,6260,6250,6270,6250,11847
20240708,103400,3117498440,6250,6260,6260,6250,4197
20240708,103300,3091244430,6260,6290,6300,6260,12473
20240708,103200,3013124500,6300,6300,6300,6280,3113
20240708,103100,2993542940,6310,6280,6310,6280,638
20240708,103000,2989523440,6300,6300,6300,6280,1533
20240708,102900,2979871030,6300,6300,6310,6300,3657
20240708,102800,2956825410,6280,6290,6300,6280,7839
20240708,102700,2907563680,6290,6310,6320,6280,12224
20240708,102600,2830614210,6300,6310,6310,6300,4270
20240708,102500,2803697520,6300,6310,6310,6300,18334
20240708,102400,2688039170,6310,6320,6330,6310,2340
20240708,102300,2673249380,6320,6320,6320,6310,2904
20240708,102200,2654900100,6320,6330,6330,6310,4399
20240708,102100,2627119150,6330,6340,6340,6330,377
20240708,102000,2624732240,6340,6340,6340,6330,1578
20240708,101900,2614741590,6320,6310,6340,6310,1133
20240708,101800,2607571860,6310,6310,6320,6310,3612
20240708,101700,2584780120,6310,6340,6350,6310,8991
20240708,101600,2527919140,6340,6340,6340,6340,1363
20240708,101500,2519277720,6340,6360,6360,6340,790
20240708,101400,2514261960,6340,6350,6350,6340,2629
20240708,101300,2497570910,6350,6350,6360,6350,875
20240708,101200,2492009810,6350,6340,6350,6330,421
20240708,101100,2489342870,6340,6300,6340,6300,2404
20240708,101000,2474160520,6300,6340,6360,6300,22663
20240708,100900,2331027950,6340,6370,6370,6330,1713
20240708,100800,2320169590,6370,6370,6370,6320,14785
20240708,100700,2226420850,6370,6380,6380,6360,4076
20240708,100600,2200472040,6400,6360,6400,6350,11868
20240708,100500,2125022320,6360,6370,6380,6360,2616
20240708,100400,2108367500,6370,6380,6390,6370,6901
20240708,100300,2064364090,6380,6380,6400,6380,1458
20240708,100200,2055061790,6380,6380,6390,6380,152
20240708,100100,2054091870,6400,6390,6400,6380,1179
20240708,100000,2046562050,6390,6390,6390,6390,0
20240708,095900,2046562050,6390,6390,6400,6390,465
20240708,095800,2043589660,6390,6390,6390,6380,2726
20240708,095700,2026174630,6390,6390,6390,6390,4505
20240708,095600,1997387680,6390,6410,6420,6390,11343
20240708,095500,1924748230,6410,6430,6430,6410,2761
20240708,095400,1907021470,6440,6430,6450,6430,789
20240708,095300,1901940410,6450,6450,6450,6420,838
20240708,095200,1896535340,6420,6430,6430,6420,2256
20240708,095100,1882046510,6440,6450,6450,6440,600
20240708,095000,1878177510,6450,6430,6450,6430,1597
20240708,094900,1867908600,6430,6440,6450,6430,682
20240708,094800,1863522430,6450,6450,6450,6450,805
20240708,094700,1858330180,6450,6440,6450,6440,1622
20240708,094600,1847870990,6430,6440,6440,6430,510
20240708,094500,1844586690,6450,6450,6450,6440,2838
20240708,094400,1826302150,6440,6440,6450,6430,1265
20240708,094300,1818162440,6440,6440,6440,6440,1219
20240708,094200,1810312080,6440,6430,6440,6430,701
20240708,094100,1805801530,6430,6430,6430,6430,1252
20240708,094000,1797751170,6420,6430,6430,6420,2886
20240708,093900,1779199720,6430,6430,6440,6430,1984
20240708,093800,1766437300,6430,6420,6440,6420,1571
20240708,093700,1756326150,6430,6420,6430,6420,1894
20240708,093600,1744162170,6430,6430,6430,6430,1215
20240708,093500,1736349720,6440,6430,6440,6430,2786
20240708,093400,1718435690,6430,6440,6440,6430,8576
20240708,093300,1663287750,6440,6440,6440,6430,938
20240708,093200,1657254210,6440,6460,6460,6440,3073
20240708,093100,1637433870,6460,6450,6460,6450,261
20240708,093000,1635750120,6420,6430,6430,6420,1871
20240708,092900,1623732500,6430,6440,6460,6430,1514
20240708,092800,1613966970,6450,6420,6450,6420,2654
20240708,092700,1596851740,6440,6440,6440,6420,778
20240708,092600,1591844860,6440,6440,6440,6420,1012
20240708,092500,1585327760,6440,6460,6460,6420,6068
20240708,092400,1546289340,6460,6470,6470,6460,4442
20240708,092300,1517582710,6470,6460,6480,6460,29
20240708,092200,1517395160,6460,6490,6490,6460,3444
20240708,092100,1495077750,6490,6480,6490,6470,1693
20240708,092000,1484110490,6480,6470,6480,6470,45
20240708,091900,1483819220,6470,6470,6480,6470,11070
20240708,091800,1412171780,6450,6450,6470,6450,5785
20240708,091700,1374808980,6450,6450,6460,6450,4248
20240708,091600,1347409370,6460,6450,6460,6450,846
20240708,091500,1341946660,6450,6450,6460,6430,4293
20240708,091400,1314256900,6460,6470,6470,6460,2518
20240708,091300,1297986370,6470,6410,6470,6400,3521
20240708,091200,1275364010,6410,6450,6450,6410,3572
20240708,091100,1252414170,6450,6450,6450,6440,1419
20240708,091000,1243261830,6440,6450,6460,6420,11584
20240708,090900,1168553960,6450,6460,6460,6440,987
20240708,090800,1162181100,6460,6400,6460,6400,1916
20240708,090700,1149878530,6400,6390,6420,6380,7832
20240708,090600,1099848980,6390,6440,6460,6390,20248
20240708,090500,969441580,6480,6440,6490,6420,14418
20240708,090400,876515960,6440,6370,6440,6370,14143
20240708,090300,785918190,6350,6350,6390,6330,11262
20240708,090200,714419510,6350,6430,6430,6350,18689
20240708,090100,594911980,6440,6500,6510,6400,30371
20240708,090000,398933260,6510,6500,6520,6460,59985