stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240709,201300,13315887290,6270,6270,6270,6270,32677
20240709,201200,13315887290,6270,6270,6270,6270,0
20240709,201100,13315887290,6270,6270,6270,6270,0
20240709,201000,13315887290,6270,6270,6270,6270,0
20240709,200900,13315887290,6270,6270,6270,6270,0
20240709,200800,13315887290,6270,6270,6270,6270,0
20240709,200700,13315887290,6270,6270,6270,6270,0
20240709,200600,13315887290,6270,6270,6270,6270,0
20240709,200500,13315887290,6270,6270,6270,6270,0
20240709,200400,13315887290,6270,6270,6270,6270,0
20240709,200300,13315887290,6270,6270,6270,6270,0
20240709,200200,13315887290,6270,6270,6270,6270,0
20240709,200100,13315887290,6270,6270,6270,6270,0
20240709,200000,13315887290,6270,6270,6270,6270,0
20240709,195900,13315887290,6270,6270,6270,6270,0
20240709,195800,13315887290,6270,6270,6270,6270,0
20240709,195700,13315887290,6270,6270,6270,6270,0
20240709,195600,13315887290,6270,6270,6270,6270,0
20240709,195500,13315887290,6270,6270,6270,6270,0
20240709,195400,13315887290,6270,6270,6270,6270,0
20240709,195300,13315887290,6270,6270,6270,6270,0
20240709,195200,13315887290,6270,6270,6270,6270,0
20240709,195100,13315887290,6270,6270,6270,6270,0
20240709,195000,13315887290,6270,6270,6270,6270,0
20240709,194900,13315887290,6270,6270,6270,6270,0
20240709,194800,13315887290,6270,6270,6270,6270,0
20240709,194700,13315887290,6270,6270,6270,6270,0
20240709,194600,13315887290,6270,6270,6270,6270,0
20240709,194500,13315887290,6270,6270,6270,6270,0
20240709,194400,13315887290,6270,6270,6270,6270,0
20240709,194300,13315887290,6270,6270,6270,6270,32677
20240709,194200,13315887290,6270,6270,6270,6270,0
20240709,194100,13315887290,6270,6270,6270,6270,0
20240709,194000,13315887290,6270,6270,6270,6270,0
20240709,193900,13315887290,6270,6270,6270,6270,0
20240709,193800,13315887290,6270,6270,6270,6270,0
20240709,193700,13315887290,6270,6270,6270,6270,0
20240709,193600,13315887290,6270,6270,6270,6270,0
20240709,193500,13315887290,6270,6270,6270,6270,0
20240709,193400,13315887290,6270,6270,6270,6270,0
20240709,193300,13315887290,6270,6270,6270,6270,0
20240709,193200,13315887290,6270,6270,6270,6270,0
20240709,193100,13315887290,6270,6270,6270,6270,0
20240709,193000,13315887290,6270,6270,6270,6270,0
20240709,192900,13315887290,6270,6270,6270,6270,0
20240709,192800,13315887290,6270,6270,6270,6270,0
20240709,192700,13315887290,6270,6270,6270,6270,0
20240709,192600,13315887290,6270,6270,6270,6270,0
20240709,192500,13315887290,6270,6270,6270,6270,0
20240709,192400,13315887290,6270,6270,6270,6270,0
20240709,192300,13315887290,6270,6270,6270,6270,0
20240709,192200,13315887290,6270,6270,6270,6270,0
20240709,192100,13315887290,6270,6270,6270,6270,0
20240709,192000,13315887290,6270,6270,6270,6270,0
20240709,191900,13315887290,6270,6270,6270,6270,0
20240709,191800,13315887290,6270,6270,6270,6270,0
20240709,191700,13315887290,6270,6270,6270,6270,0
20240709,191600,13315887290,6270,6270,6270,6270,0
20240709,191500,13315887290,6270,6270,6270,6270,0
20240709,191400,13315887290,6270,6270,6270,6270,0
20240709,191300,13315887290,6270,6270,6270,6270,32677
20240709,191200,13315887290,6270,6270,6270,6270,0
20240709,191100,13315887290,6270,6270,6270,6270,0
20240709,191000,13315887290,6270,6270,6270,6270,0
20240709,190900,13315887290,6270,6270,6270,6270,0
20240709,190800,13315887290,6270,6270,6270,6270,0
20240709,190700,13315887290,6270,6270,6270,6270,0
20240709,190600,13315887290,6270,6270,6270,6270,0
20240709,190500,13315887290,6270,6270,6270,6270,0
20240709,190400,13315887290,6270,6270,6270,6270,0
20240709,190300,13315887290,6270,6270,6270,6270,0
20240709,190200,13315887290,6270,6270,6270,6270,0
20240709,190100,13315887290,6270,6270,6270,6270,0
20240709,190000,13315887290,6270,6270,6270,6270,0
20240709,185900,13315887290,6270,6270,6270,6270,0
20240709,185800,13315887290,6270,6270,6270,6270,0
20240709,185700,13315887290,6270,6270,6270,6270,0
20240709,185600,13315887290,6270,6270,6270,6270,0
20240709,185500,13315887290,6270,6270,6270,6270,0
20240709,185400,13315887290,6270,6270,6270,6270,0
20240709,185300,13315887290,6270,6270,6270,6270,0
20240709,185200,13315887290,6270,6270,6270,6270,0
20240709,185100,13315887290,6270,6270,6270,6270,0
20240709,185000,13315887290,6270,6270,6270,6270,0
20240709,184900,13315887290,6270,6270,6270,6270,0
20240709,184800,13315887290,6270,6270,6270,6270,0
20240709,184700,13315887290,6270,6270,6270,6270,0
20240709,184600,13315887290,6270,6270,6270,6270,0
20240709,184500,13315887290,6270,6270,6270,6270,0
20240709,184400,13315887290,6270,6270,6270,6270,0
20240709,184300,13315887290,6270,6270,6270,6270,32677
20240709,184200,13315887290,6270,6270,6270,6270,0
20240709,184100,13315887290,6270,6270,6270,6270,0
20240709,184000,13315887290,6270,6270,6270,6270,0
20240709,183900,13315887290,6270,6270,6270,6270,0
20240709,183800,13315887290,6270,6270,6270,6270,0
20240709,183700,13315887290,6270,6270,6270,6270,0
20240709,183600,13315887290,6270,6270,6270,6270,0
20240709,183500,13315887290,6270,6270,6270,6270,0
20240709,183400,13315887290,6270,6270,6270,6270,0
20240709,183300,13315887290,6270,6270,6270,6270,0
20240709,183200,13315887290,6270,6270,6270,6270,0
20240709,183100,13315887290,6270,6270,6270,6270,0
20240709,183000,13315887290,6270,6270,6270,6270,0
20240709,182900,13315887290,6270,6270,6270,6270,0
20240709,182800,13315887290,6270,6270,6270,6270,0
20240709,182700,13315887290,6270,6270,6270,6270,0
20240709,182600,13315887290,6270,6270,6270,6270,0
20240709,182500,13315887290,6270,6270,6270,6270,0
20240709,182400,13315887290,6270,6270,6270,6270,0
20240709,182300,13315887290,6270,6270,6270,6270,0
20240709,182200,13315887290,6270,6270,6270,6270,0
20240709,182100,13315887290,6270,6270,6270,6270,0
20240709,182000,13315887290,6270,6270,6270,6270,0
20240709,181900,13315887290,6270,6270,6270,6270,0
20240709,181800,13315887290,6270,6270,6270,6270,0
20240709,181700,13315887290,6270,6270,6270,6270,0
20240709,181600,13315887290,6270,6270,6270,6270,0
20240709,181500,13315887290,6270,6270,6270,6270,0
20240709,181400,13315887290,6270,6270,6270,6270,0
20240709,181300,13315887290,6270,6270,6270,6270,32677
20240709,181200,13315887290,6270,6270,6270,6270,0
20240709,181100,13315887290,6270,6270,6270,6270,0
20240709,181000,13315887290,6270,6270,6270,6270,0
20240709,180900,13315887290,6270,6270,6270,6270,0
20240709,180800,13315887290,6270,6270,6270,6270,0
20240709,180700,13315887290,6270,6270,6270,6270,0
20240709,180600,13315887290,6270,6270,6270,6270,0
20240709,180500,13315887290,6270,6270,6270,6270,0
20240709,180400,13315887290,6270,6270,6270,6270,0
20240709,180300,13315887290,6270,6270,6270,6270,0
20240709,180200,13315887290,6270,6270,6270,6270,0
20240709,180100,13315887290,6270,6270,6270,6270,0
20240709,180000,13315887290,6270,6270,6270,6270,0
20240709,175900,13315887290,6270,6270,6270,6270,0
20240709,175800,13315887290,6270,6270,6270,6270,0
20240709,175700,13315887290,6270,6270,6270,6270,0
20240709,175600,13315887290,6270,6270,6270,6270,0
20240709,175500,13315887290,6270,6270,6270,6270,0
20240709,175400,13315887290,6270,6270,6270,6270,0
20240709,175300,13315887290,6270,6270,6270,6270,0
20240709,175200,13315887290,6270,6270,6270,6270,0
20240709,175100,13315887290,6270,6270,6270,6270,0
20240709,175000,13315887290,6270,6270,6270,6270,0
20240709,174900,13315887290,6270,6270,6270,6270,0
20240709,174800,13315887290,6270,6270,6270,6270,0
20240709,174700,13315887290,6270,6270,6270,6270,0
20240709,174600,13315887290,6270,6270,6270,6270,0
20240709,174500,13315887290,6270,6270,6270,6270,0
20240709,174400,13315887290,6270,6270,6270,6270,0
20240709,174300,13315887290,6270,6270,6270,6270,32677
20240709,174200,13315887290,6270,6270,6270,6270,0
20240709,174100,13315887290,6270,6270,6270,6270,0
20240709,174000,13315887290,6270,6270,6270,6270,0
20240709,173900,13315887290,6270,6270,6270,6270,0
20240709,173800,13315887290,6270,6270,6270,6270,0
20240709,173700,13315887290,6270,6270,6270,6270,0
20240709,173600,13315887290,6270,6270,6270,6270,0
20240709,173500,13315887290,6270,6270,6270,6270,0
20240709,173400,13315887290,6270,6270,6270,6270,0
20240709,173300,13315887290,6270,6270,6270,6270,0
20240709,173200,13315887290,6270,6270,6270,6270,0
20240709,173100,13315887290,6270,6270,6270,6270,0
20240709,173000,13315887290,6270,6270,6270,6270,0
20240709,172900,13315887290,6270,6270,6270,6270,0
20240709,172800,13315887290,6270,6270,6270,6270,0
20240709,172700,13315887290,6270,6270,6270,6270,0
20240709,172600,13315887290,6270,6270,6270,6270,0
20240709,172500,13315887290,6270,6270,6270,6270,0
20240709,172400,13315887290,6270,6270,6270,6270,0
20240709,172300,13315887290,6270,6270,6270,6270,0
20240709,172200,13315887290,6270,6270,6270,6270,0
20240709,172100,13315887290,6270,6270,6270,6270,0
20240709,172000,13315887290,6270,6270,6270,6270,0
20240709,171900,13315887290,6270,6270,6270,6270,0
20240709,171800,13315887290,6270,6270,6270,6270,0
20240709,171700,13315887290,6270,6270,6270,6270,0
20240709,171600,13315887290,6270,6270,6270,6270,0
20240709,171500,13315887290,6270,6270,6270,6270,0
20240709,171400,13315887290,6270,6270,6270,6270,0
20240709,171300,13315887290,6270,6270,6270,6270,32677
20240709,171200,13315887290,6270,6270,6270,6270,0
20240709,171100,13315887290,6270,6270,6270,6270,0
20240709,171000,13315887290,6270,6270,6270,6270,0
20240709,170900,13315887290,6270,6270,6270,6270,0
20240709,170800,13315887290,6270,6270,6270,6270,0
20240709,170700,13315887290,6270,6270,6270,6270,0
20240709,170600,13315887290,6270,6270,6270,6270,0
20240709,170500,13315887290,6270,6270,6270,6270,0
20240709,170400,13315887290,6270,6270,6270,6270,0
20240709,170300,13315887290,6270,6270,6270,6270,0
20240709,170200,13315887290,6270,6270,6270,6270,0
20240709,170100,13315887290,6270,6270,6270,6270,0
20240709,170000,13315887290,6270,6270,6270,6270,0
20240709,165900,13315887290,6270,6270,6270,6270,0
20240709,165800,13315887290,6270,6270,6270,6270,0
20240709,165700,13315887290,6270,6270,6270,6270,0
20240709,165600,13315887290,6270,6270,6270,6270,0
20240709,165500,13315887290,6270,6270,6270,6270,0
20240709,165400,13315887290,6270,6270,6270,6270,0
20240709,165300,13315887290,6270,6270,6270,6270,0
20240709,165200,13315887290,6270,6270,6270,6270,0
20240709,165100,13315887290,6270,6270,6270,6270,0
20240709,165000,13315887290,6270,6270,6270,6270,0
20240709,164900,13315887290,6270,6270,6270,6270,0
20240709,164800,13315887290,6270,6270,6270,6270,0
20240709,164700,13315887290,6270,6270,6270,6270,0
20240709,164600,13315887290,6270,6270,6270,6270,0
20240709,164500,13315887290,6270,6270,6270,6270,0
20240709,164400,13315887290,6270,6270,6270,6270,0
20240709,164300,13315887290,6270,6270,6270,6270,32677
20240709,164200,13315887290,6270,6270,6270,6270,0
20240709,164100,13315887290,6270,6270,6270,6270,0
20240709,164000,13315887290,6270,6270,6270,6270,0
20240709,163900,13315887290,6270,6270,6270,6270,0
20240709,163800,13315887290,6270,6270,6270,6270,0
20240709,163700,13315887290,6270,6270,6270,6270,0
20240709,163600,13315887290,6270,6270,6270,6270,0
20240709,163500,13315887290,6270,6270,6270,6270,0
20240709,163400,13315887290,6270,6270,6270,6270,0
20240709,163300,13315887290,6270,6270,6270,6270,0
20240709,163200,13315887290,6270,6270,6270,6270,0
20240709,163100,13315887290,6270,6270,6270,6270,0
20240709,163000,13315887290,6270,6270,6270,6270,0
20240709,162900,13315887290,6270,6270,6270,6270,0
20240709,162800,13315887290,6270,6270,6270,6270,0
20240709,162700,13315887290,6270,6270,6270,6270,0
20240709,162600,13315887290,6270,6270,6270,6270,0
20240709,162500,13315887290,6270,6270,6270,6270,0
20240709,162400,13315887290,6270,6270,6270,6270,0
20240709,162300,13315887290,6270,6270,6270,6270,0
20240709,162200,13315887290,6270,6270,6270,6270,0
20240709,162100,13315887290,6270,6270,6270,6270,0
20240709,162000,13315887290,6270,6270,6270,6270,0
20240709,161900,13315887290,6270,6270,6270,6270,0
20240709,161800,13315887290,6270,6270,6270,6270,0
20240709,161700,13315887290,6270,6270,6270,6270,0
20240709,161600,13315887290,6270,6270,6270,6270,0
20240709,161500,13315887290,6270,6270,6270,6270,0
20240709,161400,13315887290,6270,6270,6270,6270,0
20240709,161300,13315887290,6270,6270,6270,6270,32677
20240709,161200,13315887290,6270,6270,6270,6270,0
20240709,161100,13315887290,6270,6270,6270,6270,0
20240709,161000,13315887290,6270,6270,6270,6270,0
20240709,160900,13315887290,6270,6270,6270,6270,0
20240709,160800,13315887290,6270,6270,6270,6270,0
20240709,160700,13315887290,6270,6270,6270,6270,0
20240709,160600,13315887290,6270,6270,6270,6270,0
20240709,160500,13315887290,6270,6270,6270,6270,0
20240709,160400,13315887290,6270,6270,6270,6270,0
20240709,160300,13315887290,6270,6270,6270,6270,0
20240709,160200,13315887290,6270,6270,6270,6270,0
20240709,160100,13315887290,6270,6270,6270,6270,0
20240709,160000,13315887290,6270,6270,6270,6270,0
20240709,155900,13315887290,6270,6270,6270,6270,0
20240709,155800,13315887290,6270,6270,6270,6270,0
20240709,155700,13315887290,6270,6270,6270,6270,0
20240709,155600,13315887290,6270,6270,6270,6270,0
20240709,155500,13315887290,6270,6270,6270,6270,0
20240709,155400,13315887290,6270,6270,6270,6270,0
20240709,155300,13315887290,6270,6270,6270,6270,0
20240709,155200,13315887290,6270,6270,6270,6270,0
20240709,155100,13315887290,6270,6270,6270,6270,0
20240709,155000,13315887290,6270,6270,6270,6270,0
20240709,154900,13315887290,6270,6270,6270,6270,0
20240709,154800,13315887290,6270,6270,6270,6270,0
20240709,154700,13315887290,6270,6270,6270,6270,0
20240709,154600,13315887290,6270,6270,6270,6270,0
20240709,154500,13315887290,6270,6270,6270,6270,0
20240709,154400,13315887290,6270,6270,6270,6270,0
20240709,154300,13315887290,6270,6270,6270,6270,32677
20240709,154200,13315887290,6270,6270,6270,6270,0
20240709,154100,13315887290,6270,6270,6270,6270,0
20240709,154000,13315887290,6270,6270,6270,6270,0
20240709,153900,13315887290,6270,6270,6270,6270,0
20240709,153800,13315887290,6270,6270,6270,6270,0
20240709,153700,13315887290,6270,6270,6270,6270,0
20240709,153600,13315887290,6270,6270,6270,6270,0
20240709,153500,13315887290,6270,6270,6270,6270,0
20240709,153400,13315887290,6270,6270,6270,6270,0
20240709,153300,13315887290,6270,6270,6270,6270,0
20240709,153200,13315887290,6270,6270,6270,6270,0
20240709,153100,13315887290,6270,6270,6270,6270,0
20240709,153000,13315887290,6270,6270,6270,6270,32677
20240709,152900,13111002500,6330,6330,6330,6330,0
20240709,152800,13111002500,6330,6330,6330,6330,0
20240709,152700,13111002500,6330,6330,6330,6330,0
20240709,152600,13111002500,6330,6330,6330,6330,0
20240709,152500,13111002500,6330,6330,6330,6330,0
20240709,152400,13111002500,6330,6330,6330,6330,0
20240709,152300,13111002500,6330,6330,6330,6330,0
20240709,152200,13111002500,6330,6330,6330,6330,0
20240709,152100,13111002500,6330,6330,6330,6330,0
20240709,152000,13111002500,6330,6330,6330,6330,0
20240709,151900,13111002500,6330,6310,6330,6280,1067
20240709,151800,13104263490,6280,6300,6310,6280,2261
20240709,151700,13090044210,6310,6290,6310,6290,1793
20240709,151600,13078756160,6300,6290,6300,6280,1997
20240709,151500,13066193620,6300,6270,6300,6270,3825
20240709,151400,13042157710,6280,6280,6280,6270,1264
20240709,151300,13034229790,6280,6280,6280,6270,779
20240709,151200,13029338880,6290,6290,6290,6280,226
20240709,151100,13027917500,6280,6280,6290,6280,145
20240709,151000,13027006580,6290,6280,6290,6280,1621
20240709,150900,13016825530,6290,6290,6290,6280,4401
20240709,150800,12989186750,6300,6290,6300,6290,416
20240709,150700,12986570090,6300,6290,6300,6290,482
20240709,150600,12983537280,6300,6300,6310,6290,2827
20240709,150500,12965728370,6310,6320,6320,6310,152
20240709,150400,12964768860,6320,6320,6330,6310,3656
20240709,150300,12941654670,6320,6310,6320,6300,516
20240709,150200,12938398640,6310,6310,6310,6300,2027
20240709,150100,12925624920,6310,6290,6310,6290,2398
20240709,150000,12910528780,6290,6290,6300,6290,1548
20240709,145900,12900787230,6300,6300,6300,6300,20
20240709,145800,12900661230,6300,6300,6300,6300,14
20240709,145700,12900573030,6300,6280,6300,6280,385
20240709,145600,12898149590,6290,6300,6300,6280,991
20240709,145500,12891923640,6300,6300,6300,6300,150
20240709,145400,12890978640,6300,6290,6300,6280,604
20240709,145300,12887178290,6300,6300,6300,6290,438
20240709,145200,12884421160,6300,6300,6300,6290,118
20240709,145100,12883678620,6300,6290,6300,6290,353
20240709,145000,12881458230,6290,6290,6310,6280,1801
20240709,144900,12870128440,6290,6290,6290,6270,3678
20240709,144800,12847025850,6290,6290,6290,6290,104
20240709,144700,12846371690,6290,6290,6290,6280,187
20240709,144600,12845196300,6290,6280,6290,6280,164
20240709,144500,12844164770,6300,6300,6300,6300,2
20240709,144400,12844152170,6300,6290,6300,6270,585
20240709,144300,12840479200,6310,6300,6310,6300,576
20240709,144200,12836850340,6310,6300,6310,6300,239
20240709,144100,12835344580,6310,6300,6310,6300,1015
20240709,144000,12828946490,6300,6290,6300,6260,1298
20240709,143900,12820782630,6290,6270,6290,6250,1226
20240709,143800,12813089260,6270,6270,6290,6250,1070
20240709,143700,12806379760,6270,6260,6270,6250,3286
20240709,143600,12785827070,6250,6240,6260,6240,594
20240709,143500,12782118560,6240,6270,6270,6240,248
20240709,143400,12780568610,6240,6250,6250,6240,1112
20240709,143300,12773618670,6250,6260,6260,6250,327
20240709,143200,12771571730,6260,6260,6260,6250,125
20240709,143100,12770790460,6250,6270,6290,6250,725
20240709,143000,12766245710,6270,6250,6270,6250,585
20240709,142900,12762585790,6250,6240,6250,6230,2182
20240709,142800,12748970620,6250,6250,6260,6230,3058
20240709,142700,12729898060,6260,6240,6260,6240,12
20240709,142600,12729823100,6260,6250,6260,6240,384
20240709,142500,12727425980,6260,6240,6260,6240,323
20240709,142400,12725410440,6260,6240,6270,6240,622
20240709,142300,12721513370,6240,6240,6270,6240,675
20240709,142200,12717289490,6260,6260,6260,6240,650
20240709,142100,12713229990,6260,6250,6260,6230,161
20240709,142000,12712224630,6260,6230,6260,6230,287
20240709,141900,12710434760,6260,6270,6270,6220,2397
20240709,141800,12695503240,6260,6240,6270,6240,3614
20240709,141700,12672902570,6250,6250,6250,6230,86
20240709,141600,12672365980,6230,6240,6250,6220,5934
20240709,141500,12635324390,6240,6220,6240,6220,1613
20240709,141400,12625271310,6230,6210,6230,6210,93
20240709,141300,12624693730,6210,6220,6230,6210,2637
20240709,141200,12608313940,6230,6230,6230,6220,717
20240709,141100,12603848930,6230,6220,6230,6220,499
20240709,141000,12600744010,6220,6230,6230,6220,23
20240709,140900,12600600740,6230,6230,6230,6220,168
20240709,140800,12599555600,6220,6220,6220,6220,268
20240709,140700,12597888640,6210,6210,6220,6210,1307
20240709,140600,12589766540,6220,6220,6230,6220,454
20240709,140500,12586941800,6220,6220,6220,6220,878
20240709,140400,12581480640,6210,6220,6220,6210,3052
20240709,140300,12562524100,6210,6220,6220,6210,3088
20240709,140200,12543346760,6210,6230,6240,6210,13417
20240709,140100,12459888380,6230,6250,6250,6230,2077
20240709,140000,12446926150,6260,6250,6260,6240,2343
20240709,135900,12432261470,6260,6250,6260,6240,897
20240709,135800,12426659720,6240,6250,6250,6240,383
20240709,135700,12424268800,6250,6240,6250,6230,117
20240709,135600,12423539440,6250,6220,6250,6220,435
20240709,135500,12420833650,6220,6220,6260,6220,734
20240709,135400,12416263480,6220,6230,6230,6210,1545
20240709,135300,12406654950,6230,6230,6230,6220,3356
20240709,135200,12385780140,6230,6240,6240,6230,3264
20240709,135100,12365442970,6240,6230,6240,6230,1835
20240709,135000,12354010770,6230,6230,6240,6230,1843
20240709,134900,12342527550,6240,6240,6260,6230,2499
20240709,134800,12326940620,6250,6270,6270,6240,12336
20240709,134700,12249946520,6270,6260,6270,6260,2194
20240709,134600,12236212010,6260,6270,6270,6260,727
20240709,134500,12231657380,6260,6260,6270,6250,438
20240709,134400,12228914230,6270,6260,6270,6250,4262
20240709,134300,12202248080,6260,6250,6260,6250,94
20240709,134200,12201659820,6250,6260,6260,6250,1428
20240709,134100,12192722220,6260,6260,6270,6260,1000
20240709,134000,12186461800,6260,6260,6270,6250,2149
20240709,133900,12173013760,6260,6270,6270,6260,186
20240709,133800,12171848170,6270,6250,6270,6250,1658
20240709,133700,12161473540,6250,6260,6270,6240,3231
20240709,133600,12141294540,6250,6250,6270,6240,7917
20240709,133500,12091815640,6260,6270,6270,6260,1686
20240709,133400,12081261260,6270,6310,6310,6250,79558
20240709,133300,11580674160,6310,6310,6310,6300,490
20240709,133200,11577582280,6310,6300,6310,6300,86
20240709,133100,11577040460,6300,6310,6310,6300,315
20240709,133000,11575055800,6310,6300,6310,6300,397
20240709,132900,11572554560,6310,6320,6320,6310,3773
20240709,132800,11548744870,6320,6320,6320,6310,1840
20240709,132700,11537129230,6310,6330,6330,6310,3521
20240709,132600,11514876390,6320,6310,6320,6310,703
20240709,132500,11510434330,6310,6310,6310,6310,2371
20240709,132400,11495473320,6310,6310,6320,6310,246
20240709,132300,11493921020,6310,6320,6320,6310,126
20240709,132200,11493125760,6320,6310,6320,6310,6034
20240709,132100,11455040620,6310,6310,6310,6310,614
20240709,132000,11451166280,6310,6320,6320,6310,789
20240709,131900,11446187510,6320,6320,6320,6310,1244
20240709,131800,11438327190,6320,6320,6320,6320,149
20240709,131700,11437385510,6320,6320,6330,6310,2821
20240709,131600,11419558010,6320,6330,6330,6320,1740
20240709,131500,11408561110,6330,6320,6330,6320,6205
20240709,131400,11369314840,6320,6350,6350,6320,13937
20240709,131300,11281102560,6350,6340,6350,6340,1067
20240709,131200,11274337610,6340,6360,6360,6340,9067
20240709,131100,11216765080,6360,6360,6380,6360,442
20240709,131000,11213953760,6370,6360,6370,6360,320
20240709,130900,11211917440,6360,6370,6370,6360,589
20240709,130800,11208166340,6370,6360,6370,6360,91
20240709,130700,11207586680,6390,6390,6390,6390,2
20240709,130600,11207573900,6390,6360,6390,6350,1441
20240709,130500,11198390910,6360,6360,6360,6360,0
20240709,130400,11198390910,6360,6360,6360,6350,147
20240709,130300,11197456820,6360,6360,6360,6360,1500
20240709,130200,11187916820,6360,6360,6360,6360,87
20240709,130100,11187363500,6360,6370,6370,6360,2712
20240709,130000,11170113080,6370,6360,6370,6360,155
20240709,125900,11169127230,6360,6350,6360,6350,2401
20240709,125800,11153857900,6350,6360,6360,6350,428
20240709,125700,11151136340,6370,6360,6370,6360,749
20240709,125600,11146372570,6360,6360,6370,6360,981
20240709,125500,11140133400,6360,6360,6390,6360,833
20240709,125400,11134828090,6370,6360,6370,6360,1798
20240709,125300,11123392720,6360,6380,6380,6360,1266
20240709,125200,11115328280,6380,6380,6390,6370,349
20240709,125100,11113099110,6370,6370,6370,6360,158
20240709,125000,11112093480,6360,6380,6380,6360,31
20240709,124900,11111896010,6380,6380,6380,6380,154
20240709,124800,11110913490,6350,6350,6370,6350,900
20240709,124700,11105198470,6350,6350,6350,6340,1204
20240709,124600,11097558440,6350,6350,6370,6340,1740
20240709,124500,11086515120,6350,6360,6360,6350,1357
20240709,124400,11077895870,6380,6380,6380,6380,0
20240709,124300,11077895870,6380,6370,6380,6340,6298
20240709,124200,11037873590,6370,6370,6380,6370,803
20240709,124100,11032752470,6380,6360,6380,6360,686
20240709,124000,11028389050,6360,6360,6370,6360,480
20240709,123900,11025335300,6370,6360,6370,6350,2186
20240709,123800,11011452250,6350,6380,6390,6350,6844
20240709,123700,10967973530,6370,6380,6380,6370,110
20240709,123600,10967271740,6390,6370,6390,6360,1905
20240709,123500,10955129740,6380,6380,6380,6360,9386
20240709,123400,10895341470,6380,6390,6390,6380,1104
20240709,123300,10888296170,6390,6380,6390,6380,875
20240709,123200,10882713650,6390,6390,6400,6390,225
20240709,123100,10881275890,6390,6390,6400,6390,909
20240709,123000,10875467220,6390,6400,6400,6390,126
20240709,122900,10874661650,6400,6390,6400,6390,2172
20240709,122800,10860781940,6400,6410,6410,6400,1988
20240709,122700,10848058640,6400,6410,6410,6400,5
20240709,122600,10848026600,6410,6410,6410,6410,41
20240709,122500,10847763790,6400,6410,6430,6400,1492
20240709,122400,10838190830,6430,6410,6430,6410,430
20240709,122300,10835431280,6410,6400,6410,6390,303
20240709,122200,10833490800,6390,6400,6400,6380,595
20240709,122100,10829689140,6410,6420,6420,6400,103
20240709,122000,10829027930,6420,6410,6420,6380,792
20240709,121900,10823956480,6420,6420,6420,6420,503
20240709,121800,10820727220,6420,6370,6420,6370,1355
20240709,121700,10812059600,6360,6360,6370,6360,166
20240709,121600,10811003490,6360,6380,6380,6360,5672
20240709,121500,10774892160,6370,6370,6380,6370,719
20240709,121400,10770312060,6370,6380,6400,6370,1198
20240709,121300,10762671890,6420,6400,6420,6370,2407
20240709,121200,10747319310,6400,6410,6410,6400,423
20240709,121100,10744611500,6410,6410,6410,6410,100
20240709,121000,10743970500,6410,6400,6410,6380,1236
20240709,120900,10736054870,6370,6400,6410,6370,3472
20240709,120800,10713890590,6400,6380,6410,6370,3370
20240709,120700,10692387210,6380,6400,6410,6370,1554
20240709,120600,10682454220,6370,6400,6410,6370,13442
20240709,120500,10596580010,6420,6420,6420,6400,12398
20240709,120400,10517144330,6430,6420,6430,6420,362
20240709,120300,10514820280,6430,6420,6430,6420,1944
20240709,120200,10502339790,6440,6430,6440,6420,1317
20240709,120100,10493872590,6440,6440,6450,6430,865
20240709,120000,10488302370,6440,6450,6450,6440,952
20240709,115900,10482171170,6440,6440,6440,6440,67
20240709,115800,10481739690,6450,6430,6450,6420,1555
20240709,115700,10471753760,6430,6430,6440,6430,2552
20240709,115600,10455344210,6430,6450,6450,6430,6167
20240709,115500,10415639480,6460,6460,6460,6450,1186
20240709,115400,10407987210,6450,6450,6450,6450,285
20240709,115300,10406148960,6450,6480,6490,6450,3833
20240709,115200,10381383230,6480,6480,6490,6470,722
20240709,115100,10376702340,6480,6470,6480,6470,171
20240709,115000,10375594760,6470,6460,6470,6460,127
20240709,114900,10374773730,6460,6460,6460,6460,143
20240709,114800,10373849950,6450,6450,6450,6450,300
20240709,114700,10371914950,6440,6450,6450,6440,2233
20240709,114600,10357518560,6450,6470,6470,6450,359
20240709,114500,10355197190,6450,6450,6470,6440,1018
20240709,114400,10348619830,6470,6460,6470,6450,1100
20240709,114300,10341510560,6430,6450,6460,6430,11627
20240709,114200,10266698630,6460,6450,6460,6450,936
20240709,114100,10260659840,6450,6450,6470,6450,2862
20240709,114000,10242195690,6460,6460,6460,6450,1341
20240709,113900,10233544210,6450,6450,6480,6450,1955
20240709,113800,10220918410,6450,6480,6480,6450,1328
20240709,113700,10212349180,6450,6490,6490,6440,25422
20240709,113600,10048397420,6490,6500,6500,6490,1153
20240709,113500,10040903690,6500,6520,6520,6500,789
20240709,113400,10035764790,6530,6520,6540,6490,3797
20240709,113300,10011004670,6510,6540,6540,6510,201
20240709,113200,10009690160,6540,6520,6540,6520,958
20240709,113100,10003432920,6520,6520,6520,6450,5617
20240709,113000,9967095760,6480,6530,6540,6480,2408
20240709,112900,9951426830,6520,6490,6540,6490,3443
20240709,112800,9928992480,6490,6490,6500,6490,503
20240709,112700,9925725510,6490,6510,6510,6490,3800
20240709,112600,9901017120,6520,6520,6530,6520,1267
20240709,112500,9892755770,6520,6510,6530,6510,195
20240709,112400,9891484530,6510,6500,6530,6500,148
20240709,112300,9890522070,6540,6520,6540,6500,2837
20240709,112200,9872037760,6520,6520,6520,6510,55
20240709,112100,9871679170,6520,6470,6560,6470,3979
20240709,112000,9845729910,6480,6470,6500,6470,7209
20240709,111900,9798956900,6500,6480,6500,6440,14148
20240709,111800,9707523020,6490,6520,6520,6480,7535
20240709,111700,9658626930,6520,6500,6520,6490,2435
20240709,111600,9642794450,6510,6530,6560,6480,6918
20240709,111500,9597805890,6540,6540,6570,6490,19393
20240709,111400,9471515920,6540,6580,6590,6540,10314
20240709,111300,9403871310,6580,6590,6590,6570,6666
20240709,111200,9359992380,6590,6610,6610,6590,1653
20240709,111100,9349087400,6610,6600,6610,6600,948
20240709,111000,9342830160,6590,6590,6590,6570,4827
20240709,110900,9311064490,6580,6600,6600,6580,135
20240709,110800,9310175530,6600,6570,6600,6570,1914
20240709,110700,9297575980,6570,6610,6620,6560,8164
20240709,110600,9243813560,6610,6610,6610,6590,5366
20240709,110500,9208388820,6610,6620,6640,6600,4131
20240709,110400,9181022150,6620,6600,6640,6590,6706
20240709,110300,9136649640,6600,6600,6600,6590,4366
20240709,110200,9107847140,6590,6570,6600,6570,6774
20240709,110100,9063201430,6560,6540,6560,6540,3684
20240709,110000,9039092910,6540,6560,6560,6540,1738
20240709,105900,9027715710,6570,6560,6570,6550,4388
20240709,105800,8998914130,6550,6560,6560,6550,1548
20240709,105700,8988768410,6550,6550,6550,6540,2345
20240709,105600,8973410170,6550,6560,6560,6530,9860
20240709,105500,8908966400,6550,6590,6590,6540,16853
20240709,105400,8798415720,6590,6610,6610,6570,7252
20240709,105300,8750653750,6600,6590,6610,6590,7836
20240709,105200,8698949190,6590,6560,6600,6560,3050
20240709,105100,8678890740,6570,6580,6580,6550,13448
20240709,105000,8590560030,6580,6590,6600,6530,27068
20240709,104900,8412890730,6600,6620,6620,6590,6039
20240709,104800,8373026010,6600,6620,6640,6600,10536
20240709,104700,8303330350,6640,6600,6650,6600,6062
20240709,104600,8263195310,6610,6610,6620,6590,15154
20240709,104500,8163135810,6610,6660,6670,6610,18483
20240709,104400,8040444530,6660,6640,6670,6610,13310
20240709,104300,7952053950,6640,6670,6710,6620,62072
20240709,104200,7538761870,6670,6640,6730,6610,265922
20240709,104100,5761020010,6640,6570,6650,6570,76154
20240709,104000,5256978490,6540,6570,6600,6510,20909
20240709,103900,5119826250,6570,6590,6610,6490,39743
20240709,103800,4859961500,6560,6600,6620,6540,42675
20240709,103700,4579046600,6590,6580,6650,6580,85394
20240709,103600,4013831980,6590,6530,6590,6530,17391
20240709,103500,3899549540,6550,6540,6570,6530,7052
20240709,103400,3853350760,6540,6530,6550,6530,5245
20240709,103300,3819029540,6540,6550,6550,6540,7351
20240709,103200,3770951380,6540,6530,6570,6530,20522
20240709,103100,3636644220,6480,6450,6540,6450,9277
20240709,103000,3576350840,6460,6480,6490,6430,2436
20240709,102900,3560622110,6480,6540,6540,6470,10299
20240709,102800,3493692470,6540,6570,6570,6510,12213
20240709,102700,3413685220,6580,6520,6580,6520,10460
20240709,102600,3345310880,6510,6530,6530,6500,2399
20240709,102500,3329681480,6530,6580,6590,6490,19496
20240709,102400,3201875730,6590,6590,6600,6580,15551
20240709,102300,3099530230,6600,6580,6610,6570,15315
20240709,102200,2998717180,6570,6630,6630,6530,11800
20240709,102100,2920851010,6640,6570,6640,6510,79960
20240709,102000,2393413880,6550,6490,6580,6490,60322
20240709,101900,2000224460,6490,6490,6490,6480,4194
20240709,101800,1973010390,6490,6460,6500,6460,26473
20240709,101700,1801724450,6460,6440,6460,6440,7573
20240709,101600,1752884500,6450,6430,6460,6430,497
20240709,101500,1749678930,6460,6420,6460,6420,20152
20240709,101400,1619997830,6430,6430,6430,6420,795
20240709,101300,1614890030,6430,6430,6440,6430,3154
20240709,101200,1594609790,6430,6420,6430,6420,272
20240709,101100,1592861660,6430,6420,6430,6420,350
20240709,101000,1590613630,6420,6430,6430,6420,67
20240709,100900,1590182870,6430,6430,6430,6410,638
20240709,100800,1586083710,6430,6420,6430,6420,1283
20240709,100700,1577839020,6420,6410,6420,6410,871
20240709,100600,1572251420,6430,6420,6430,6420,2
20240709,100500,1572238570,6440,6430,6440,6430,683
20240709,100400,1567846870,6440,6420,6440,6400,10188
20240709,100300,1502340510,6430,6430,6430,6430,4
20240709,100200,1502314790,6430,6430,6430,6380,7412
20240709,100100,1454808560,6440,6400,6440,6400,20313
20240709,100000,1324291870,6400,6390,6410,6370,14887
20240709,095900,1228948560,6390,6390,6400,6380,5874
20240709,095800,1191419530,6390,6380,6390,6380,1814
20240709,095700,1179846090,6370,6380,6380,6370,1462
20240709,095600,1170522530,6360,6360,6370,6360,692
20240709,095500,1166121400,6380,6360,6380,6360,12976
20240709,095400,1083552030,6360,6340,6360,6340,1089
20240709,095300,1076637650,6340,6360,6360,6340,935
20240709,095200,1070700750,6360,6350,6360,6350,134
20240709,095100,1069849810,6360,6360,6360,6340,1801
20240709,095000,1058416110,6340,6360,6360,6330,1751
20240709,094900,1047324460,6360,6340,6360,6340,2086
20240709,094800,1034070430,6340,6340,6340,6340,226
20240709,094700,1032637590,6350,6350,6350,6350,488
20240709,094600,1029538790,6350,6340,6350,6340,1043
20240709,094500,1022926140,6340,6330,6340,6330,634
20240709,094400,1018908150,6330,6330,6340,6330,1463
20240709,094300,1009643310,6320,6330,6330,6320,613
20240709,094200,1005766950,6340,6330,6340,6330,924
20240709,094100,999917820,6330,6330,6340,6320,4507
20240709,094000,971408540,6330,6330,6330,6320,816
20240709,093900,966245010,6310,6310,6340,6310,1804
20240709,093800,954849470,6310,6340,6340,6310,1132
20240709,093700,947705050,6330,6340,6350,6300,49005
20240709,093600,638653330,6340,6330,6340,6310,633
20240709,093500,634647600,6310,6310,6330,6310,354
20240709,093400,632408260,6300,6350,6350,6300,22833
20240709,093300,488321210,6340,6360,6360,6340,986
20240709,093200,482061740,6370,6340,6370,6340,1776
20240709,093100,470784370,6320,6330,6340,6320,4285
20240709,093000,443701000,6340,6340,6350,6310,4948
20240709,092900,412464370,6330,6330,6360,6320,1355
20240709,092800,403892950,6330,6370,6370,6330,13587
20240709,092700,317703420,6370,6370,6380,6370,677
20240709,092600,313390270,6370,6370,6370,6360,2364
20240709,092500,298334210,6380,6380,6390,6380,1162
20240709,092400,290919180,6380,6380,6380,6380,700
20240709,092300,286453180,6380,6380,6380,6380,1027
20240709,092200,279900920,6380,6390,6390,6380,1774
20240709,092100,268568640,6400,6390,6400,6390,152
20240709,092000,267597260,6390,6400,6400,6390,24
20240709,091900,267443780,6400,6400,6400,6400,899
20240709,091800,261690180,6400,6380,6400,6380,843
20240709,091700,256304610,6390,6370,6390,6370,258
20240709,091600,254657990,6380,6370,6390,6370,396
20240709,091500,252135400,6370,6380,6390,6360,1830
20240709,091400,240476730,6380,6380,6390,6380,1031
20240709,091300,233898790,6380,6380,6380,6380,160
20240709,091200,232877990,6380,6400,6400,6380,682
20240709,091100,228521620,6400,6360,6400,6360,1259
20240709,091000,220502690,6350,6350,6350,6350,0
20240709,090900,220502690,6350,6340,6370,6340,5793
20240709,090800,183760980,6370,6420,6420,6350,5398
20240709,090700,149454120,6390,6410,6420,6390,1652
20240709,090600,138887750,6410,6400,6420,6370,3023
20240709,090500,119532360,6360,6400,6420,6360,4089
20240709,090400,93472310,6420,6360,6420,6340,4680
20240709,090300,63648880,6340,6340,6360,6330,1365
20240709,090200,54996380,6330,6340,6360,6330,2365
20240709,090100,39993760,6320,6320,6320,6320,378
20240709,090000,37604800,6310,6390,6390,6310,5937