stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240710,201400,4441717420,6140,6140,6140,6140,23155
20240710,201300,4441717420,6140,6140,6140,6140,0
20240710,201200,4441717420,6140,6140,6140,6140,0
20240710,201100,4441717420,6140,6140,6140,6140,0
20240710,201000,4441717420,6140,6140,6140,6140,0
20240710,200900,4441717420,6140,6140,6140,6140,0
20240710,200800,4441717420,6140,6140,6140,6140,0
20240710,200700,4441717420,6140,6140,6140,6140,0
20240710,200600,4441717420,6140,6140,6140,6140,0
20240710,200500,4441717420,6140,6140,6140,6140,0
20240710,200400,4441717420,6140,6140,6140,6140,0
20240710,200300,4441717420,6140,6140,6140,6140,0
20240710,200200,4441717420,6140,6140,6140,6140,0
20240710,200100,4441717420,6140,6140,6140,6140,0
20240710,200000,4441717420,6140,6140,6140,6140,0
20240710,195900,4441717420,6140,6140,6140,6140,0
20240710,195800,4441717420,6140,6140,6140,6140,0
20240710,195700,4441717420,6140,6140,6140,6140,0
20240710,195600,4441717420,6140,6140,6140,6140,0
20240710,195500,4441717420,6140,6140,6140,6140,0
20240710,195400,4441717420,6140,6140,6140,6140,0
20240710,195300,4441717420,6140,6140,6140,6140,0
20240710,195200,4441717420,6140,6140,6140,6140,0
20240710,195100,4441717420,6140,6140,6140,6140,0
20240710,195000,4441717420,6140,6140,6140,6140,0
20240710,194900,4441717420,6140,6140,6140,6140,0
20240710,194800,4441717420,6140,6140,6140,6140,0
20240710,194700,4441717420,6140,6140,6140,6140,0
20240710,194600,4441717420,6140,6140,6140,6140,0
20240710,194500,4441717420,6140,6140,6140,6140,0
20240710,194400,4441717420,6140,6140,6140,6140,23155
20240710,194300,4441717420,6140,6140,6140,6140,0
20240710,194200,4441717420,6140,6140,6140,6140,0
20240710,194100,4441717420,6140,6140,6140,6140,0
20240710,194000,4441717420,6140,6140,6140,6140,0
20240710,193900,4441717420,6140,6140,6140,6140,0
20240710,193800,4441717420,6140,6140,6140,6140,0
20240710,193700,4441717420,6140,6140,6140,6140,0
20240710,193600,4441717420,6140,6140,6140,6140,0
20240710,193500,4441717420,6140,6140,6140,6140,0
20240710,193400,4441717420,6140,6140,6140,6140,0
20240710,193300,4441717420,6140,6140,6140,6140,0
20240710,193200,4441717420,6140,6140,6140,6140,0
20240710,193100,4441717420,6140,6140,6140,6140,0
20240710,193000,4441717420,6140,6140,6140,6140,0
20240710,192900,4441717420,6140,6140,6140,6140,0
20240710,192800,4441717420,6140,6140,6140,6140,0
20240710,192700,4441717420,6140,6140,6140,6140,0
20240710,192600,4441717420,6140,6140,6140,6140,0
20240710,192500,4441717420,6140,6140,6140,6140,0
20240710,192400,4441717420,6140,6140,6140,6140,0
20240710,192300,4441717420,6140,6140,6140,6140,0
20240710,192200,4441717420,6140,6140,6140,6140,0
20240710,192100,4441717420,6140,6140,6140,6140,0
20240710,192000,4441717420,6140,6140,6140,6140,0
20240710,191900,4441717420,6140,6140,6140,6140,0
20240710,191800,4441717420,6140,6140,6140,6140,0
20240710,191700,4441717420,6140,6140,6140,6140,0
20240710,191600,4441717420,6140,6140,6140,6140,0
20240710,191500,4441717420,6140,6140,6140,6140,0
20240710,191400,4441717420,6140,6140,6140,6140,23155
20240710,191300,4441717420,6140,6140,6140,6140,0
20240710,191200,4441717420,6140,6140,6140,6140,0
20240710,191100,4441717420,6140,6140,6140,6140,0
20240710,191000,4441717420,6140,6140,6140,6140,0
20240710,190900,4441717420,6140,6140,6140,6140,0
20240710,190800,4441717420,6140,6140,6140,6140,0
20240710,190700,4441717420,6140,6140,6140,6140,0
20240710,190600,4441717420,6140,6140,6140,6140,0
20240710,190500,4441717420,6140,6140,6140,6140,0
20240710,190400,4441717420,6140,6140,6140,6140,0
20240710,190300,4441717420,6140,6140,6140,6140,0
20240710,190200,4441717420,6140,6140,6140,6140,0
20240710,190100,4441717420,6140,6140,6140,6140,0
20240710,190000,4441717420,6140,6140,6140,6140,0
20240710,185900,4441717420,6140,6140,6140,6140,0
20240710,185800,4441717420,6140,6140,6140,6140,0
20240710,185700,4441717420,6140,6140,6140,6140,0
20240710,185600,4441717420,6140,6140,6140,6140,0
20240710,185500,4441717420,6140,6140,6140,6140,0
20240710,185400,4441717420,6140,6140,6140,6140,0
20240710,185300,4441717420,6140,6140,6140,6140,0
20240710,185200,4441717420,6140,6140,6140,6140,0
20240710,185100,4441717420,6140,6140,6140,6140,0
20240710,185000,4441717420,6140,6140,6140,6140,0
20240710,184900,4441717420,6140,6140,6140,6140,0
20240710,184800,4441717420,6140,6140,6140,6140,0
20240710,184700,4441717420,6140,6140,6140,6140,0
20240710,184600,4441717420,6140,6140,6140,6140,0
20240710,184500,4441717420,6140,6140,6140,6140,0
20240710,184400,4441717420,6140,6140,6140,6140,23155
20240710,184300,4441717420,6140,6140,6140,6140,0
20240710,184200,4441717420,6140,6140,6140,6140,0
20240710,184100,4441717420,6140,6140,6140,6140,0
20240710,184000,4441717420,6140,6140,6140,6140,0
20240710,183900,4441717420,6140,6140,6140,6140,0
20240710,183800,4441717420,6140,6140,6140,6140,0
20240710,183700,4441717420,6140,6140,6140,6140,0
20240710,183600,4441717420,6140,6140,6140,6140,0
20240710,183500,4441717420,6140,6140,6140,6140,0
20240710,183400,4441717420,6140,6140,6140,6140,0
20240710,183300,4441717420,6140,6140,6140,6140,0
20240710,183200,4441717420,6140,6140,6140,6140,0
20240710,183100,4441717420,6140,6140,6140,6140,0
20240710,183000,4441717420,6140,6140,6140,6140,0
20240710,182900,4441717420,6140,6140,6140,6140,0
20240710,182800,4441717420,6140,6140,6140,6140,0
20240710,182700,4441717420,6140,6140,6140,6140,0
20240710,182600,4441717420,6140,6140,6140,6140,0
20240710,182500,4441717420,6140,6140,6140,6140,0
20240710,182400,4441717420,6140,6140,6140,6140,0
20240710,182300,4441717420,6140,6140,6140,6140,0
20240710,182200,4441717420,6140,6140,6140,6140,0
20240710,182100,4441717420,6140,6140,6140,6140,0
20240710,182000,4441717420,6140,6140,6140,6140,0
20240710,181900,4441717420,6140,6140,6140,6140,0
20240710,181800,4441717420,6140,6140,6140,6140,0
20240710,181700,4441717420,6140,6140,6140,6140,0
20240710,181600,4441717420,6140,6140,6140,6140,0
20240710,181500,4441717420,6140,6140,6140,6140,0
20240710,181400,4441717420,6140,6140,6140,6140,23155
20240710,181300,4441717420,6140,6140,6140,6140,0
20240710,181200,4441717420,6140,6140,6140,6140,0
20240710,181100,4441717420,6140,6140,6140,6140,0
20240710,181000,4441717420,6140,6140,6140,6140,0
20240710,180900,4441717420,6140,6140,6140,6140,0
20240710,180800,4441717420,6140,6140,6140,6140,0
20240710,180700,4441717420,6140,6140,6140,6140,0
20240710,180600,4441717420,6140,6140,6140,6140,0
20240710,180500,4441717420,6140,6140,6140,6140,0
20240710,180400,4441717420,6140,6140,6140,6140,0
20240710,180300,4441717420,6140,6140,6140,6140,0
20240710,180200,4441717420,6140,6140,6140,6140,0
20240710,180100,4441717420,6140,6140,6140,6140,0
20240710,180000,4441717420,6140,6140,6140,6140,0
20240710,175900,4441717420,6140,6140,6140,6140,0
20240710,175800,4441717420,6140,6140,6140,6140,0
20240710,175700,4441717420,6140,6140,6140,6140,0
20240710,175600,4441717420,6140,6140,6140,6140,0
20240710,175500,4441717420,6140,6140,6140,6140,0
20240710,175400,4441717420,6140,6140,6140,6140,0
20240710,175300,4441717420,6140,6140,6140,6140,0
20240710,175200,4441717420,6140,6140,6140,6140,0
20240710,175100,4441717420,6140,6140,6140,6140,0
20240710,175000,4441717420,6140,6140,6140,6140,0
20240710,174900,4441717420,6140,6140,6140,6140,0
20240710,174800,4441717420,6140,6140,6140,6140,0
20240710,174700,4441717420,6140,6140,6140,6140,0
20240710,174600,4441717420,6140,6140,6140,6140,0
20240710,174500,4441717420,6140,6140,6140,6140,0
20240710,174400,4441717420,6140,6140,6140,6140,23155
20240710,174300,4441717420,6140,6140,6140,6140,0
20240710,174200,4441717420,6140,6140,6140,6140,0
20240710,174100,4441717420,6140,6140,6140,6140,0
20240710,174000,4441717420,6140,6140,6140,6140,0
20240710,173900,4441717420,6140,6140,6140,6140,0
20240710,173800,4441717420,6140,6140,6140,6140,0
20240710,173700,4441717420,6140,6140,6140,6140,0
20240710,173600,4441717420,6140,6140,6140,6140,0
20240710,173500,4441717420,6140,6140,6140,6140,0
20240710,173400,4441717420,6140,6140,6140,6140,0
20240710,173300,4441717420,6140,6140,6140,6140,0
20240710,173200,4441717420,6140,6140,6140,6140,0
20240710,173100,4441717420,6140,6140,6140,6140,0
20240710,173000,4441717420,6140,6140,6140,6140,0
20240710,172900,4441717420,6140,6140,6140,6140,0
20240710,172800,4441717420,6140,6140,6140,6140,0
20240710,172700,4441717420,6140,6140,6140,6140,0
20240710,172600,4441717420,6140,6140,6140,6140,0
20240710,172500,4441717420,6140,6140,6140,6140,0
20240710,172400,4441717420,6140,6140,6140,6140,0
20240710,172300,4441717420,6140,6140,6140,6140,0
20240710,172200,4441717420,6140,6140,6140,6140,0
20240710,172100,4441717420,6140,6140,6140,6140,0
20240710,172000,4441717420,6140,6140,6140,6140,0
20240710,171900,4441717420,6140,6140,6140,6140,0
20240710,171800,4441717420,6140,6140,6140,6140,0
20240710,171700,4441717420,6140,6140,6140,6140,0
20240710,171600,4441717420,6140,6140,6140,6140,0
20240710,171500,4441717420,6140,6140,6140,6140,0
20240710,171400,4441717420,6140,6140,6140,6140,23155
20240710,171300,4441717420,6140,6140,6140,6140,0
20240710,171200,4441717420,6140,6140,6140,6140,0
20240710,171100,4441717420,6140,6140,6140,6140,0
20240710,171000,4441717420,6140,6140,6140,6140,0
20240710,170900,4441717420,6140,6140,6140,6140,0
20240710,170800,4441717420,6140,6140,6140,6140,0
20240710,170700,4441717420,6140,6140,6140,6140,0
20240710,170600,4441717420,6140,6140,6140,6140,0
20240710,170500,4441717420,6140,6140,6140,6140,0
20240710,170400,4441717420,6140,6140,6140,6140,0
20240710,170300,4441717420,6140,6140,6140,6140,0
20240710,170200,4441717420,6140,6140,6140,6140,0
20240710,170100,4441717420,6140,6140,6140,6140,0
20240710,170000,4441717420,6140,6140,6140,6140,0
20240710,165900,4441717420,6140,6140,6140,6140,0
20240710,165800,4441717420,6140,6140,6140,6140,0
20240710,165700,4441717420,6140,6140,6140,6140,0
20240710,165600,4441717420,6140,6140,6140,6140,0
20240710,165500,4441717420,6140,6140,6140,6140,0
20240710,165400,4441717420,6140,6140,6140,6140,0
20240710,165300,4441717420,6140,6140,6140,6140,0
20240710,165200,4441717420,6140,6140,6140,6140,0
20240710,165100,4441717420,6140,6140,6140,6140,0
20240710,165000,4441717420,6140,6140,6140,6140,0
20240710,164900,4441717420,6140,6140,6140,6140,0
20240710,164800,4441717420,6140,6140,6140,6140,0
20240710,164700,4441717420,6140,6140,6140,6140,0
20240710,164600,4441717420,6140,6140,6140,6140,0
20240710,164500,4441717420,6140,6140,6140,6140,0
20240710,164400,4441717420,6140,6140,6140,6140,23155
20240710,164300,4441717420,6140,6140,6140,6140,0
20240710,164200,4441717420,6140,6140,6140,6140,0
20240710,164100,4441717420,6140,6140,6140,6140,0
20240710,164000,4441717420,6140,6140,6140,6140,0
20240710,163900,4441717420,6140,6140,6140,6140,0
20240710,163800,4441717420,6140,6140,6140,6140,0
20240710,163700,4441717420,6140,6140,6140,6140,0
20240710,163600,4441717420,6140,6140,6140,6140,0
20240710,163500,4441717420,6140,6140,6140,6140,0
20240710,163400,4441717420,6140,6140,6140,6140,0
20240710,163300,4441717420,6140,6140,6140,6140,0
20240710,163200,4441717420,6140,6140,6140,6140,0
20240710,163100,4441717420,6140,6140,6140,6140,0
20240710,163000,4441717420,6140,6140,6140,6140,0
20240710,162900,4441717420,6140,6140,6140,6140,0
20240710,162800,4441717420,6140,6140,6140,6140,0
20240710,162700,4441717420,6140,6140,6140,6140,0
20240710,162600,4441717420,6140,6140,6140,6140,0
20240710,162500,4441717420,6140,6140,6140,6140,0
20240710,162400,4441717420,6140,6140,6140,6140,0
20240710,162300,4441717420,6140,6140,6140,6140,0
20240710,162200,4441717420,6140,6140,6140,6140,0
20240710,162100,4441717420,6140,6140,6140,6140,0
20240710,162000,4441717420,6140,6140,6140,6140,0
20240710,161900,4441717420,6140,6140,6140,6140,0
20240710,161800,4441717420,6140,6140,6140,6140,0
20240710,161700,4441717420,6140,6140,6140,6140,0
20240710,161600,4441717420,6140,6140,6140,6140,0
20240710,161500,4441717420,6140,6140,6140,6140,0
20240710,161400,4441717420,6140,6140,6140,6140,23155
20240710,161300,4441717420,6140,6140,6140,6140,0
20240710,161200,4441717420,6140,6140,6140,6140,0
20240710,161100,4441717420,6140,6140,6140,6140,0
20240710,161000,4441717420,6140,6140,6140,6140,0
20240710,160900,4441717420,6140,6140,6140,6140,0
20240710,160800,4441717420,6140,6140,6140,6140,0
20240710,160700,4441717420,6140,6140,6140,6140,0
20240710,160600,4441717420,6140,6140,6140,6140,0
20240710,160500,4441717420,6140,6140,6140,6140,0
20240710,160400,4441717420,6140,6140,6140,6140,0
20240710,160300,4441717420,6140,6140,6140,6140,0
20240710,160200,4441717420,6140,6140,6140,6140,0
20240710,160100,4441717420,6140,6140,6140,6140,0
20240710,160000,4441717420,6140,6140,6140,6140,0
20240710,155900,4441717420,6140,6140,6140,6140,0
20240710,155800,4441717420,6140,6140,6140,6140,0
20240710,155700,4441717420,6140,6140,6140,6140,0
20240710,155600,4441717420,6140,6140,6140,6140,0
20240710,155500,4441717420,6140,6140,6140,6140,0
20240710,155400,4441717420,6140,6140,6140,6140,0
20240710,155300,4441717420,6140,6140,6140,6140,0
20240710,155200,4441717420,6140,6140,6140,6140,0
20240710,155100,4441717420,6140,6140,6140,6140,0
20240710,155000,4441717420,6140,6140,6140,6140,0
20240710,154900,4441717420,6140,6140,6140,6140,0
20240710,154800,4441717420,6140,6140,6140,6140,0
20240710,154700,4441717420,6140,6140,6140,6140,0
20240710,154600,4441717420,6140,6140,6140,6140,0
20240710,154500,4441717420,6140,6140,6140,6140,0
20240710,154400,4441717420,6140,6140,6140,6140,23155
20240710,154300,4441717420,6140,6140,6140,6140,0
20240710,154200,4441717420,6140,6140,6140,6140,0
20240710,154100,4441717420,6140,6140,6140,6140,0
20240710,154000,4441717420,6140,6140,6140,6140,0
20240710,153900,4441717420,6140,6140,6140,6140,0
20240710,153800,4441717420,6140,6140,6140,6140,0
20240710,153700,4441717420,6140,6140,6140,6140,0
20240710,153600,4441717420,6140,6140,6140,6140,0
20240710,153500,4441717420,6140,6140,6140,6140,0
20240710,153400,4441717420,6140,6140,6140,6140,0
20240710,153300,4441717420,6140,6140,6140,6140,0
20240710,153200,4441717420,6140,6140,6140,6140,0
20240710,153100,4441717420,6140,6140,6140,6140,0
20240710,153000,4441717420,6140,6140,6140,6140,23155
20240710,152900,4299545720,6170,6170,6170,6170,0
20240710,152800,4299545720,6170,6170,6170,6170,0
20240710,152700,4299545720,6170,6170,6170,6170,0
20240710,152600,4299545720,6170,6170,6170,6170,0
20240710,152500,4299545720,6170,6170,6170,6170,0
20240710,152400,4299545720,6170,6170,6170,6170,0
20240710,152300,4299545720,6170,6170,6170,6170,0
20240710,152200,4299545720,6170,6170,6170,6170,0
20240710,152100,4299545720,6170,6170,6170,6170,0
20240710,152000,4299545720,6170,6170,6170,6170,0
20240710,151900,4299545720,6170,6130,6170,6120,1627
20240710,151800,4289527330,6130,6130,6150,6120,2454
20240710,151700,4274492040,6150,6140,6150,6140,113
20240710,151600,4273798090,6140,6130,6140,6130,1111
20240710,151500,4266987650,6130,6110,6130,6110,907
20240710,151400,4261436650,6120,6120,6120,6110,1631
20240710,151300,4251470950,6120,6120,6130,6120,82
20240710,151200,4250969100,6130,6120,6130,6120,407
20240710,151100,4248478150,6130,6120,6140,6120,2106
20240710,151000,4235588160,6120,6130,6140,6120,1279
20240710,150900,4227756070,6130,6130,6140,6130,1255
20240710,150800,4220062590,6130,6130,6130,6120,127
20240710,150700,4219284330,6130,6130,6130,6130,642
20240710,150600,4215348870,6130,6150,6150,6130,1488
20240710,150500,4206226250,6140,6140,6140,6140,105
20240710,150400,4205581550,6140,6130,6140,6130,428
20240710,150300,4202954380,6140,6130,6140,6130,41
20240710,150200,4202703020,6140,6130,6140,6120,2415
20240710,150100,4187891280,6140,6130,6140,6130,160
20240710,150000,4186908930,6140,6150,6150,6130,407
20240710,145900,4184409930,6160,6160,6160,6150,397
20240710,145800,4181967810,6160,6150,6160,6150,10
20240710,145700,4181906240,6160,6140,6160,6140,141
20240710,145600,4181039560,6160,6150,6160,6140,186
20240710,145500,4179897450,6160,6150,6160,6150,8
20240710,145400,4179848180,6160,6180,6180,6150,1013
20240710,145300,4173611870,6180,6180,6180,6180,4
20240710,145200,4173587150,6180,6230,6230,6160,1302
20240710,145100,4165549670,6230,6200,6250,6190,16944
20240710,145000,4059868800,6230,6150,6230,6140,13878
20240710,144900,3973675730,6220,6190,6230,6160,17305
20240710,144800,3866415010,6190,6150,6200,6150,6101
20240710,144700,3828613880,6150,6140,6220,6110,15836
20240710,144600,3730822140,6140,6090,6140,6090,2400
20240710,144500,3716098170,6090,6090,6090,6090,210
20240710,144400,3714819270,6090,6150,6150,6080,3278
20240710,144300,3694842730,6130,6140,6150,6090,1093
20240710,144200,3688165100,6110,6090,6110,6070,9518
20240710,144100,3630332730,6080,6090,6090,6080,5605
20240710,144000,3596210050,6090,6120,6120,6080,2369
20240710,143900,3581792540,6130,6100,6140,6100,382
20240710,143800,3579450210,6140,6100,6140,6090,5729
20240710,143700,3544551900,6100,6100,6100,6090,557
20240710,143600,3541158930,6100,6110,6110,6090,3384
20240710,143500,3520511330,6120,6110,6120,6110,212
20240710,143400,3519215990,6120,6130,6130,6110,376
20240710,143300,3516914780,6130,6140,6140,6120,280
20240710,143200,3515200850,6160,6160,6190,6110,7428
20240710,143100,3469740160,6170,6190,6200,6170,93
20240710,143000,3469166100,6200,6160,6210,6160,9243
20240710,142900,3411814630,6190,6150,6190,6150,83
20240710,142800,3411304010,6200,6150,6200,6150,8427
20240710,142700,3359155220,6180,6190,6190,6150,10
20240710,142600,3359093510,6190,6120,6190,6120,14057
20240710,142500,3272721810,6120,6110,6120,6110,1634
20240710,142400,3262723740,6120,6110,6120,6110,150
20240710,142300,3261807230,6110,6120,6120,6110,88
20240710,142200,3261269450,6120,6120,6120,6120,13
20240710,142100,3261189890,6120,6090,6120,6090,287
20240710,142000,3259437880,6110,6100,6110,6100,12
20240710,141900,3259364570,6110,6100,6110,6100,12
20240710,141800,3259291260,6110,6120,6120,6090,97
20240710,141700,3258700230,6120,6120,6120,6120,10
20240710,141600,3258639030,6120,6090,6120,6090,83
20240710,141500,3258133440,6120,6110,6120,6090,305
20240710,141400,3256269910,6110,6110,6120,6080,10011
20240710,141300,3195267720,6120,6120,6120,6110,100
20240710,141200,3194656680,6110,6110,6110,6110,3104
20240710,141100,3175691240,6110,6120,6120,6110,1351
20240710,141000,3167431610,6110,6130,6130,6110,3108
20240710,140900,3148409430,6130,6130,6130,6120,409
20240710,140800,3145906260,6130,6120,6130,6120,488
20240710,140700,3142917610,6130,6120,6130,6120,101
20240710,140600,3142299480,6130,6130,6130,6120,832
20240710,140500,3137201970,6120,6120,6120,6120,78
20240710,140400,3136724610,6130,6120,6130,6120,720
20240710,140300,3132317190,6130,6120,6130,6120,121
20240710,140200,3131576240,6120,6120,6120,6120,650
20240710,140100,3127598240,6120,6120,6120,6120,51
20240710,140000,3127286120,6130,6130,6130,6110,1975
20240710,135900,3115197770,6130,6130,6130,6130,117
20240710,135800,3114480560,6130,6120,6130,6120,148
20240710,135700,3113574110,6130,6130,6130,6130,532
20240710,135600,3110312950,6130,6130,6130,6130,55
20240710,135500,3109975800,6120,6120,6120,6120,78
20240710,135400,3109498440,6120,6120,6120,6120,0
20240710,135300,3109498440,6120,6140,6140,6120,1091
20240710,135200,3102810580,6140,6140,6140,6130,104
20240710,135100,3102172800,6140,6130,6140,6130,1011
20240710,135000,3095975260,6120,6120,6130,6120,113
20240710,134900,3095283690,6130,6120,6130,6120,2069
20240710,134800,3082621390,6130,6130,6130,6130,5
20240710,134700,3082590740,6120,6130,6130,6120,160
20240710,134600,3081610730,6130,6130,6130,6130,1
20240710,134500,3081604600,6120,6120,6130,6120,765
20240710,134400,3076921970,6130,6130,6130,6130,129
20240710,134300,3076131200,6120,6120,6120,6120,100
20240710,134200,3075519200,6130,6120,6130,6120,79
20240710,134100,3075035710,6130,6130,6130,6130,0
20240710,134000,3075035710,6130,6130,6130,6130,82
20240710,133900,3074533050,6120,6120,6130,6120,353
20240710,133800,3072372640,6120,6120,6120,6120,0
20240710,133700,3072372640,6120,6130,6130,6120,81
20240710,133600,3071876900,6120,6120,6120,6120,505
20240710,133500,3068786300,6120,6120,6120,6120,1067
20240710,133400,3062256260,6120,6120,6120,6110,457
20240710,133300,3059460200,6120,6120,6120,6120,1193
20240710,133200,3052159040,6120,6120,6120,6110,1658
20240710,133100,3042012860,6120,6120,6120,6120,0
20240710,133000,3042012860,6120,6130,6130,6120,510
20240710,132900,3038891560,6120,6130,6130,6120,82
20240710,132800,3038389680,6130,6130,6130,6130,213
20240710,132700,3037083990,6130,6120,6130,6110,3828
20240710,132600,3013657900,6140,6140,6140,6140,0
20240710,132500,3013657900,6140,6130,6140,6130,201
20240710,132400,3012425760,6140,6130,6140,6120,284
20240710,132300,3010685640,6130,6130,6130,6130,2
20240710,132200,3010673380,6120,6120,6120,6120,308
20240710,132100,3008788420,6130,6140,6140,6130,226
20240710,132000,3007402810,6140,6130,6140,6130,119
20240710,131900,3006673330,6140,6130,6140,6130,84
20240710,131800,3006158350,6140,6140,6140,6140,227
20240710,131700,3004764570,6140,6140,6140,6140,2
20240710,131600,3004752290,6140,6150,6150,6140,179
20240710,131500,3003652230,6140,6140,6140,6140,0
20240710,131400,3003652230,6140,6150,6150,6140,111
20240710,131300,3002970360,6150,6130,6150,6130,1577
20240710,131200,2993283810,6130,6120,6130,6120,2137
20240710,131100,2980184150,6120,6120,6120,6110,80
20240710,131000,2979695330,6110,6120,6120,6110,432
20240710,130900,2977051990,6120,6120,6130,6120,256
20240710,130800,2975484790,6110,6110,6120,6110,180
20240710,130700,2974384170,6120,6120,6120,6120,20
20240710,130600,2974261770,6110,6120,6120,6110,1114
20240710,130500,2967450940,6120,6120,6120,6120,360
20240710,130400,2965247740,6120,6120,6120,6120,121
20240710,130300,2964507220,6120,6130,6130,6120,386
20240710,130200,2962144290,6130,6130,6130,6130,168
20240710,130100,2961114450,6120,6120,6130,6120,145
20240710,130000,2960226550,6130,6130,6130,6130,0
20240710,125900,2960226550,6130,6130,6130,6130,44
20240710,125800,2959956830,6120,6130,6130,6120,291
20240710,125700,2958173780,6130,6130,6130,6130,181
20240710,125600,2957064250,6130,6120,6130,6120,159
20240710,125500,2956090370,6140,6130,6140,6120,584
20240710,125400,2952516090,6140,6130,6140,6130,4
20240710,125300,2952491560,6120,6120,6120,6120,78
20240710,125200,2952014200,6130,6130,6130,6130,1
20240710,125100,2952008070,6130,6130,6130,6130,6
20240710,125000,2951971290,6120,6120,6120,6120,78
20240710,124900,2951493930,6130,6130,6130,6130,579
20240710,124800,2947944660,6130,6140,6140,6120,102
20240710,124700,2947319990,6130,6140,6140,6130,12
20240710,124600,2947246330,6140,6120,6140,6110,11
20240710,124500,2947179030,6140,6130,6140,6120,3089
20240710,124400,2928274240,6120,6120,6120,6120,1315
20240710,124300,2920226440,6130,6120,6130,6120,87
20240710,124200,2919693980,6130,6130,6130,6120,42
20240710,124100,2919436910,6130,6130,6130,6130,680
20240710,124000,2915268510,6140,6140,6140,6130,99
20240710,123900,2914661430,6140,6130,6140,6130,1503
20240710,123800,2905441640,6140,6130,6140,6130,87
20240710,123700,2904908250,6130,6140,6150,6130,1532
20240710,123600,2895490110,6140,6140,6140,6140,0
20240710,123500,2895490110,6140,6130,6140,6120,287
20240710,123400,2893732330,6140,6140,6140,6140,0
20240710,123300,2893732330,6140,6130,6140,6130,102
20240710,123200,2893106180,6130,6140,6140,6130,229
20240710,123100,2891702400,6130,6130,6130,6130,2
20240710,123000,2891690140,6130,6130,6130,6130,78
20240710,122900,2891212000,6140,6140,6140,6140,50
20240710,122800,2890905000,6140,6140,6140,6140,0
20240710,122700,2890905000,6140,6130,6140,6130,84
20240710,122600,2890390060,6130,6140,6140,6130,4
20240710,122500,2890365520,6130,6130,6130,6120,270
20240710,122400,2888712220,6130,6130,6130,6130,155
20240710,122300,2887762070,6130,6130,6130,6130,1
20240710,122200,2887755940,6140,6130,6140,6130,167
20240710,122100,2886731710,6140,6140,6140,6130,123
20240710,122000,2885976590,6140,6120,6140,6120,201
20240710,121900,2884744750,6130,6140,6140,6130,57
20240710,121800,2884395320,6140,6140,6140,6140,0
20240710,121700,2884395320,6140,6110,6140,6100,701
20240710,121600,2880094350,6140,6140,6140,6140,331
20240710,121500,2878062010,6140,6110,6140,6110,19
20240710,121400,2877945890,6140,6110,6140,6110,79
20240710,121300,2877463170,6140,6140,6140,6130,3
20240710,121200,2877444760,6110,6110,6140,6110,582
20240710,121100,2873888650,6140,6100,6140,6100,206
20240710,121000,2872624210,6140,6130,6140,6100,366
20240710,120900,2870389130,6110,6110,6110,6110,1128
20240710,120800,2863497050,6140,6140,6140,6140,150
20240710,120700,2862576050,6140,6120,6140,6110,263
20240710,120600,2860967830,6140,6140,6140,6140,4
20240710,120500,2860943270,6140,6150,6150,6140,23
20240710,120400,2860801940,6150,6110,6150,6110,4045
20240710,120300,2835975670,6120,6120,6120,6120,119
20240710,120200,2835247390,6120,6110,6120,6100,569
20240710,120100,2831766140,6100,6110,6110,6100,141
20240710,120000,2830905410,6110,6100,6110,6090,6085
20240710,115900,2793787010,6100,6090,6100,6090,165
20240710,115800,2792782130,6090,6080,6090,6080,737
20240710,115700,2788300950,6080,6070,6080,6070,232
20240710,115600,2786892700,6070,6080,6080,6070,609
20240710,115500,2783191270,6080,6070,6080,6070,433
20240710,115400,2780562880,6080,6070,6080,6070,384
20240710,115300,2778231990,6080,6090,6090,6080,1564
20240710,115200,2768720450,6090,6090,6100,6080,165
20240710,115100,2767715620,6090,6090,6090,6080,1012
20240710,115000,2761553320,6090,6090,6090,6090,1
20240710,114900,2761547230,6100,6080,6100,6080,12
20240710,114800,2761474250,6080,6090,6100,6080,285
20240710,114700,2759740350,6090,6090,6090,6090,285
20240710,114600,2758004700,6090,6080,6090,6070,374
20240710,114500,2755730120,6080,6080,6080,6070,775
20240710,114400,2751025520,6080,6080,6080,6070,26
20240710,114300,2750867460,6080,6080,6090,6080,152
20240710,114200,2749942970,6070,6070,6090,6070,6171
20240710,114100,2712484980,6070,6070,6090,6070,489
20240710,114000,2709516730,6070,6090,6090,6070,1304
20240710,113900,2701597970,6080,6090,6090,6080,108
20240710,113800,2700940310,6090,6080,6090,6080,182
20240710,113700,2699832710,6090,6090,6090,6080,1886
20240710,113600,2688355710,6090,6080,6090,6070,331
20240710,113500,2686345720,6090,6080,6090,6080,13
20240710,113400,2686266650,6090,6090,6090,6080,39
20240710,113300,2686029160,6090,6080,6090,6070,3717
20240710,113200,2663450540,6090,6120,6120,6090,4336
20240710,113100,2637032830,6140,6140,6140,6100,3
20240710,113000,2637014450,6140,6130,6140,6100,624
20240710,112900,2633191640,6130,6130,6130,6130,138
20240710,112800,2632345700,6100,6100,6100,6100,79
20240710,112700,2631863800,6100,6120,6130,6100,4071
20240710,112600,2607028550,6100,6110,6110,6100,4036
20240710,112500,2582398290,6110,6110,6120,6110,1783
20240710,112400,2571502160,6110,6110,6120,6110,1137
20240710,112300,2564544710,6130,6110,6130,6110,1086
20240710,112200,2557909110,6120,6130,6130,6120,660
20240710,112100,2553869890,6130,6130,6130,6130,127
20240710,112000,2553091380,6120,6120,6120,6110,632
20240710,111900,2549227790,6130,6140,6150,6120,2454
20240710,111800,2534194940,6150,6150,6150,6150,2
20240710,111700,2534182640,6140,6140,6150,6140,1426
20240710,111600,2525426980,6150,6140,6150,6140,276
20240710,111500,2523731820,6140,6130,6140,6130,161
20240710,111400,2522744880,6140,6140,6140,6130,318
20240710,111300,2520792760,6140,6140,6140,6140,2
20240710,111200,2520780480,6130,6140,6140,6130,256
20240710,111100,2519210700,6140,6150,6150,6120,47
20240710,111000,2518922260,6130,6140,6150,6130,97
20240710,110900,2518327600,6150,6150,6150,6150,92
20240710,110800,2517761800,6160,6160,6160,6160,0
20240710,110700,2517761800,6160,6150,6160,6130,4378
20240710,110600,2490848750,6160,6160,6160,6160,44
20240710,110500,2490577710,6140,6120,6140,6120,390
20240710,110400,2488186540,6120,6130,6140,6120,1929
20240710,110300,2476366720,6130,6140,6150,6130,2123
20240710,110200,2463340520,6140,6150,6150,6140,64
20240710,110100,2462947000,6140,6140,6140,6140,110
20240710,110000,2462271600,6140,6150,6150,6140,2325
20240710,105900,2447974590,6160,6150,6160,6150,290
20240710,105800,2446190960,6160,6160,6160,6160,908
20240710,105700,2440597680,6170,6160,6170,6160,90
20240710,105600,2440043170,6170,6170,6170,6170,107
20240710,105500,2439382980,6170,6150,6170,6150,82
20240710,105400,2438877850,6160,6150,6160,6150,822
20240710,105300,2433821230,6150,6140,6150,6140,1072
20240710,105200,2427238430,6150,6140,6150,6140,120
20240710,105100,2426501210,6140,6150,6150,6130,507
20240710,105000,2423387270,6140,6150,6150,6140,753
20240710,104900,2418763820,6140,6140,6140,6140,653
20240710,104800,2414754400,6150,6140,6150,6140,552
20240710,104700,2411365070,6150,6140,6150,6140,134
20240710,104600,2410541860,6150,6160,6160,6140,2982
20240710,104500,2392206610,6170,6170,6170,6170,0
20240710,104400,2392206610,6170,6160,6180,6160,1332
20240710,104300,2383993020,6180,6160,6180,6160,1690
20240710,104200,2373568630,6160,6140,6170,6140,1392
20240710,104100,2364997890,6160,6150,6160,6140,305
20240710,104000,2363121700,6160,6150,6160,6140,1347
20240710,103900,2354832600,6150,6140,6160,6130,2498
20240710,103800,2339495960,6160,6150,6160,6140,653
20240710,103700,2335480160,6150,6130,6150,6130,1438
20240710,103600,2326654520,6130,6130,6130,6120,349
20240710,103500,2324515980,6140,6110,6140,6110,500
20240710,103400,2321452620,6120,6120,6120,6110,242
20240710,103300,2319972840,6120,6120,6120,6110,777
20240710,103200,2315222340,6120,6100,6120,6100,540
20240710,103100,2311920510,6100,6100,6110,6090,4327
20240710,103000,2285523320,6100,6070,6100,6070,6495
20240710,102900,2245979260,6080,6090,6090,6080,973
20240710,102800,2240061720,6090,6080,6090,6080,817
20240710,102700,2235088860,6070,6090,6090,6070,125
20240710,102600,2234328120,6090,6090,6090,6060,1683
20240710,102500,2224109860,6090,6080,6090,6080,3096
20240710,102400,2205255230,6090,6060,6090,6060,11247
20240710,102300,2136953410,6070,6070,6070,6050,902
20240710,102200,2131482030,6070,6050,6070,6050,8648
20240710,102100,2079150700,6050,6070,6080,6020,14600
20240710,102000,1990866450,6080,6090,6090,6080,838
20240710,101900,1985769910,6090,6090,6100,6080,915
20240710,101800,1980197560,6080,6090,6090,6080,1163
20240710,101700,1973126470,6090,6090,6100,6080,157
20240710,101600,1972170550,6090,6080,6100,6080,751
20240710,101500,1967597690,6080,6070,6080,6060,2789
20240710,101400,1950669790,6080,6080,6080,6070,651
20240710,101300,1946713880,6080,6080,6080,6070,490
20240710,101200,1943739510,6080,6090,6090,6070,503
20240710,101100,1940680070,6090,6080,6100,6060,4944
20240710,101000,1910626190,6080,6070,6090,6070,361
20240710,100900,1908432130,6080,6060,6080,6060,1652
20240710,100800,1898400360,6060,6070,6070,6060,1435
20240710,100700,1889694490,6060,6070,6080,6060,617
20240710,100600,1885955320,6060,6080,6080,6060,3059
20240710,100500,1867407530,6080,6080,6080,6070,1663
20240710,100400,1857301770,6080,6080,6090,6080,1839
20240710,100300,1846120630,6070,6080,6080,6070,1276
20240710,100200,1838372830,6080,6060,6080,6060,874
20240710,100100,1833065790,6070,6070,6070,6050,668
20240710,100000,1829016900,6070,6060,6070,6050,727
20240710,095900,1824611990,6070,6040,6070,6030,16647
20240710,095800,1724064700,6030,6060,6080,6030,9296
20240710,095700,1667882890,6060,6080,6090,6050,10232
20240710,095600,1605821630,6080,6100,6100,6080,13828
20240710,095500,1521716990,6100,6090,6100,6090,1003
20240710,095400,1515604480,6090,6090,6100,6090,1590
20240710,095300,1505917670,6080,6090,6100,6070,6229
20240710,095200,1468034230,6090,6080,6090,6070,1465
20240710,095100,1459121480,6070,6110,6120,6070,28243
20240710,095000,1286954020,6120,6130,6140,6120,7006
20240710,094900,1244063620,6140,6150,6150,6130,666
20240710,094800,1239975230,6150,6130,6150,6130,1420
20240710,094700,1231269250,6130,6140,6150,6130,10110
20240710,094600,1169223910,6150,6170,6170,6150,3808
20240710,094500,1145778240,6170,6160,6180,6160,1325
20240710,094400,1137603760,6170,6170,6170,6160,3342
20240710,094300,1117005200,6170,6160,6180,6160,916
20240710,094200,1111354110,6170,6170,6170,6160,3491
20240710,094100,1089842240,6190,6200,6200,6160,7045
20240710,094000,1046294850,6200,6190,6200,6190,398
20240710,093900,1043830470,6190,6200,6200,6190,2745
20240710,093800,1026812260,6200,6190,6200,6190,5874
20240710,093700,990446700,6190,6190,6190,6180,119
20240710,093600,989711070,6190,6160,6190,6160,87
20240710,093500,989172570,6190,6170,6190,6150,4066
20240710,093400,964096880,6170,6150,6170,6150,3657
20240710,093300,941556630,6150,6160,6160,6150,10012
20240710,093200,879972860,6160,6160,6170,6160,2461
20240710,093100,864813000,6160,6160,6160,6160,1191
20240710,093000,857476440,6160,6170,6170,6150,3624
20240710,092900,835158490,6170,6170,6180,6170,2156
20240710,092800,821852720,6160,6170,6170,6160,1346
20240710,092700,813559350,6170,6180,6180,6170,2046
20240710,092600,800935510,6160,6200,6200,6160,3443
20240710,092500,779679910,6200,6190,6210,6190,861
20240710,092400,774349690,6200,6200,6210,6190,1489
20240710,092300,765126620,6210,6200,6210,6200,495
20240710,092200,762052790,6210,6190,6210,6190,865
20240710,092100,756690520,6190,6180,6210,6180,1466
20240710,092000,747605240,6190,6180,6210,6180,3517
20240710,091900,725831270,6170,6210,6210,6160,3481
20240710,091800,704344960,6210,6190,6210,6170,15806
20240710,091700,606760730,6190,6190,6210,6180,3897
20240710,091600,582649860,6180,6210,6220,6180,9002
20240710,091500,526888670,6200,6240,6240,6200,2229
20240710,091400,513047680,6200,6240,6240,6200,5704
20240710,091300,477600290,6240,6250,6250,6240,317
20240710,091200,475622190,6250,6240,6250,6220,7304
20240710,091100,430065930,6240,6260,6260,6240,1967
20240710,091000,417788280,6260,6250,6260,6250,1734
20240710,090900,406950700,6250,6250,6250,6250,1037
20240710,090800,400469450,6260,6240,6270,6240,1807
20240710,090700,389157630,6260,6240,6260,6230,2748
20240710,090600,372026080,6240,6250,6310,6200,30862
20240710,090500,180381660,6260,6300,6310,6260,11054
20240710,090400,110903950,6310,6320,6330,6290,3582
20240710,090300,88325810,6320,6310,6350,6300,4325
20240710,090200,60965230,6310,6270,6310,6270,705
20240710,090100,56538220,6240,6290,6300,6220,5376
20240710,090000,22913160,6300,6270,6320,6270,3654