stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240711,201300,3364992330,6110,6110,6110,6110,8466
20240711,201200,3364992330,6110,6110,6110,6110,0
20240711,201100,3364992330,6110,6110,6110,6110,0
20240711,201000,3364992330,6110,6110,6110,6110,0
20240711,200900,3364992330,6110,6110,6110,6110,0
20240711,200800,3364992330,6110,6110,6110,6110,0
20240711,200700,3364992330,6110,6110,6110,6110,0
20240711,200600,3364992330,6110,6110,6110,6110,0
20240711,200500,3364992330,6110,6110,6110,6110,0
20240711,200400,3364992330,6110,6110,6110,6110,0
20240711,200300,3364992330,6110,6110,6110,6110,0
20240711,200200,3364992330,6110,6110,6110,6110,0
20240711,200100,3364992330,6110,6110,6110,6110,0
20240711,200000,3364992330,6110,6110,6110,6110,0
20240711,195900,3364992330,6110,6110,6110,6110,0
20240711,195800,3364992330,6110,6110,6110,6110,0
20240711,195700,3364992330,6110,6110,6110,6110,0
20240711,195600,3364992330,6110,6110,6110,6110,0
20240711,195500,3364992330,6110,6110,6110,6110,0
20240711,195400,3364992330,6110,6110,6110,6110,0
20240711,195300,3364992330,6110,6110,6110,6110,0
20240711,195200,3364992330,6110,6110,6110,6110,0
20240711,195100,3364992330,6110,6110,6110,6110,0
20240711,195000,3364992330,6110,6110,6110,6110,0
20240711,194900,3364992330,6110,6110,6110,6110,0
20240711,194800,3364992330,6110,6110,6110,6110,0
20240711,194700,3364992330,6110,6110,6110,6110,0
20240711,194600,3364992330,6110,6110,6110,6110,0
20240711,194500,3364992330,6110,6110,6110,6110,0
20240711,194400,3364992330,6110,6110,6110,6110,0
20240711,194300,3364992330,6110,6110,6110,6110,8466
20240711,194200,3364992330,6110,6110,6110,6110,0
20240711,194100,3364992330,6110,6110,6110,6110,0
20240711,194000,3364992330,6110,6110,6110,6110,0
20240711,193900,3364992330,6110,6110,6110,6110,0
20240711,193800,3364992330,6110,6110,6110,6110,0
20240711,193700,3364992330,6110,6110,6110,6110,0
20240711,193600,3364992330,6110,6110,6110,6110,0
20240711,193500,3364992330,6110,6110,6110,6110,0
20240711,193400,3364992330,6110,6110,6110,6110,0
20240711,193300,3364992330,6110,6110,6110,6110,0
20240711,193200,3364992330,6110,6110,6110,6110,0
20240711,193100,3364992330,6110,6110,6110,6110,0
20240711,193000,3364992330,6110,6110,6110,6110,0
20240711,192900,3364992330,6110,6110,6110,6110,0
20240711,192800,3364992330,6110,6110,6110,6110,0
20240711,192700,3364992330,6110,6110,6110,6110,0
20240711,192600,3364992330,6110,6110,6110,6110,0
20240711,192500,3364992330,6110,6110,6110,6110,0
20240711,192400,3364992330,6110,6110,6110,6110,0
20240711,192300,3364992330,6110,6110,6110,6110,0
20240711,192200,3364992330,6110,6110,6110,6110,0
20240711,192100,3364992330,6110,6110,6110,6110,0
20240711,192000,3364992330,6110,6110,6110,6110,0
20240711,191900,3364992330,6110,6110,6110,6110,0
20240711,191800,3364992330,6110,6110,6110,6110,0
20240711,191700,3364992330,6110,6110,6110,6110,0
20240711,191600,3364992330,6110,6110,6110,6110,0
20240711,191500,3364992330,6110,6110,6110,6110,0
20240711,191400,3364992330,6110,6110,6110,6110,0
20240711,191300,3364992330,6110,6110,6110,6110,8466
20240711,191200,3364992330,6110,6110,6110,6110,0
20240711,191100,3364992330,6110,6110,6110,6110,0
20240711,191000,3364992330,6110,6110,6110,6110,0
20240711,190900,3364992330,6110,6110,6110,6110,0
20240711,190800,3364992330,6110,6110,6110,6110,0
20240711,190700,3364992330,6110,6110,6110,6110,0
20240711,190600,3364992330,6110,6110,6110,6110,0
20240711,190500,3364992330,6110,6110,6110,6110,0
20240711,190400,3364992330,6110,6110,6110,6110,0
20240711,190300,3364992330,6110,6110,6110,6110,0
20240711,190200,3364992330,6110,6110,6110,6110,0
20240711,190100,3364992330,6110,6110,6110,6110,0
20240711,190000,3364992330,6110,6110,6110,6110,0
20240711,185900,3364992330,6110,6110,6110,6110,0
20240711,185800,3364992330,6110,6110,6110,6110,0
20240711,185700,3364992330,6110,6110,6110,6110,0
20240711,185600,3364992330,6110,6110,6110,6110,0
20240711,185500,3364992330,6110,6110,6110,6110,0
20240711,185400,3364992330,6110,6110,6110,6110,0
20240711,185300,3364992330,6110,6110,6110,6110,0
20240711,185200,3364992330,6110,6110,6110,6110,0
20240711,185100,3364992330,6110,6110,6110,6110,0
20240711,185000,3364992330,6110,6110,6110,6110,0
20240711,184900,3364992330,6110,6110,6110,6110,0
20240711,184800,3364992330,6110,6110,6110,6110,0
20240711,184700,3364992330,6110,6110,6110,6110,0
20240711,184600,3364992330,6110,6110,6110,6110,0
20240711,184500,3364992330,6110,6110,6110,6110,0
20240711,184400,3364992330,6110,6110,6110,6110,0
20240711,184300,3364992330,6110,6110,6110,6110,8466
20240711,184200,3364992330,6110,6110,6110,6110,0
20240711,184100,3364992330,6110,6110,6110,6110,0
20240711,184000,3364992330,6110,6110,6110,6110,0
20240711,183900,3364992330,6110,6110,6110,6110,0
20240711,183800,3364992330,6110,6110,6110,6110,0
20240711,183700,3364992330,6110,6110,6110,6110,0
20240711,183600,3364992330,6110,6110,6110,6110,0
20240711,183500,3364992330,6110,6110,6110,6110,0
20240711,183400,3364992330,6110,6110,6110,6110,0
20240711,183300,3364992330,6110,6110,6110,6110,0
20240711,183200,3364992330,6110,6110,6110,6110,0
20240711,183100,3364992330,6110,6110,6110,6110,0
20240711,183000,3364992330,6110,6110,6110,6110,0
20240711,182900,3364992330,6110,6110,6110,6110,0
20240711,182800,3364992330,6110,6110,6110,6110,0
20240711,182700,3364992330,6110,6110,6110,6110,0
20240711,182600,3364992330,6110,6110,6110,6110,0
20240711,182500,3364992330,6110,6110,6110,6110,0
20240711,182400,3364992330,6110,6110,6110,6110,0
20240711,182300,3364992330,6110,6110,6110,6110,0
20240711,182200,3364992330,6110,6110,6110,6110,0
20240711,182100,3364992330,6110,6110,6110,6110,0
20240711,182000,3364992330,6110,6110,6110,6110,0
20240711,181900,3364992330,6110,6110,6110,6110,0
20240711,181800,3364992330,6110,6110,6110,6110,0
20240711,181700,3364992330,6110,6110,6110,6110,0
20240711,181600,3364992330,6110,6110,6110,6110,0
20240711,181500,3364992330,6110,6110,6110,6110,0
20240711,181400,3364992330,6110,6110,6110,6110,0
20240711,181300,3364992330,6110,6110,6110,6110,8466
20240711,181200,3364992330,6110,6110,6110,6110,0
20240711,181100,3364992330,6110,6110,6110,6110,0
20240711,181000,3364992330,6110,6110,6110,6110,0
20240711,180900,3364992330,6110,6110,6110,6110,0
20240711,180800,3364992330,6110,6110,6110,6110,0
20240711,180700,3364992330,6110,6110,6110,6110,0
20240711,180600,3364992330,6110,6110,6110,6110,0
20240711,180500,3364992330,6110,6110,6110,6110,0
20240711,180400,3364992330,6110,6110,6110,6110,0
20240711,180300,3364992330,6110,6110,6110,6110,0
20240711,180200,3364992330,6110,6110,6110,6110,0
20240711,180100,3364992330,6110,6110,6110,6110,0
20240711,180000,3364992330,6110,6110,6110,6110,0
20240711,175900,3364992330,6110,6110,6110,6110,0
20240711,175800,3364992330,6110,6110,6110,6110,0
20240711,175700,3364992330,6110,6110,6110,6110,0
20240711,175600,3364992330,6110,6110,6110,6110,0
20240711,175500,3364992330,6110,6110,6110,6110,0
20240711,175400,3364992330,6110,6110,6110,6110,0
20240711,175300,3364992330,6110,6110,6110,6110,0
20240711,175200,3364992330,6110,6110,6110,6110,0
20240711,175100,3364992330,6110,6110,6110,6110,0
20240711,175000,3364992330,6110,6110,6110,6110,0
20240711,174900,3364992330,6110,6110,6110,6110,0
20240711,174800,3364992330,6110,6110,6110,6110,0
20240711,174700,3364992330,6110,6110,6110,6110,0
20240711,174600,3364992330,6110,6110,6110,6110,0
20240711,174500,3364992330,6110,6110,6110,6110,0
20240711,174400,3364992330,6110,6110,6110,6110,0
20240711,174300,3364992330,6110,6110,6110,6110,8466
20240711,174200,3364992330,6110,6110,6110,6110,0
20240711,174100,3364992330,6110,6110,6110,6110,0
20240711,174000,3364992330,6110,6110,6110,6110,0
20240711,173900,3364992330,6110,6110,6110,6110,0
20240711,173800,3364992330,6110,6110,6110,6110,0
20240711,173700,3364992330,6110,6110,6110,6110,0
20240711,173600,3364992330,6110,6110,6110,6110,0
20240711,173500,3364992330,6110,6110,6110,6110,0
20240711,173400,3364992330,6110,6110,6110,6110,0
20240711,173300,3364992330,6110,6110,6110,6110,0
20240711,173200,3364992330,6110,6110,6110,6110,0
20240711,173100,3364992330,6110,6110,6110,6110,0
20240711,173000,3364992330,6110,6110,6110,6110,0
20240711,172900,3364992330,6110,6110,6110,6110,0
20240711,172800,3364992330,6110,6110,6110,6110,0
20240711,172700,3364992330,6110,6110,6110,6110,0
20240711,172600,3364992330,6110,6110,6110,6110,0
20240711,172500,3364992330,6110,6110,6110,6110,0
20240711,172400,3364992330,6110,6110,6110,6110,0
20240711,172300,3364992330,6110,6110,6110,6110,0
20240711,172200,3364992330,6110,6110,6110,6110,0
20240711,172100,3364992330,6110,6110,6110,6110,0
20240711,172000,3364992330,6110,6110,6110,6110,0
20240711,171900,3364992330,6110,6110,6110,6110,0
20240711,171800,3364992330,6110,6110,6110,6110,0
20240711,171700,3364992330,6110,6110,6110,6110,0
20240711,171600,3364992330,6110,6110,6110,6110,0
20240711,171500,3364992330,6110,6110,6110,6110,0
20240711,171400,3364992330,6110,6110,6110,6110,0
20240711,171300,3364992330,6110,6110,6110,6110,8466
20240711,171200,3364992330,6110,6110,6110,6110,0
20240711,171100,3364992330,6110,6110,6110,6110,0
20240711,171000,3364992330,6110,6110,6110,6110,0
20240711,170900,3364992330,6110,6110,6110,6110,0
20240711,170800,3364992330,6110,6110,6110,6110,0
20240711,170700,3364992330,6110,6110,6110,6110,0
20240711,170600,3364992330,6110,6110,6110,6110,0
20240711,170500,3364992330,6110,6110,6110,6110,0
20240711,170400,3364992330,6110,6110,6110,6110,0
20240711,170300,3364992330,6110,6110,6110,6110,0
20240711,170200,3364992330,6110,6110,6110,6110,0
20240711,170100,3364992330,6110,6110,6110,6110,0
20240711,170000,3364992330,6110,6110,6110,6110,0
20240711,165900,3364992330,6110,6110,6110,6110,0
20240711,165800,3364992330,6110,6110,6110,6110,0
20240711,165700,3364992330,6110,6110,6110,6110,0
20240711,165600,3364992330,6110,6110,6110,6110,0
20240711,165500,3364992330,6110,6110,6110,6110,0
20240711,165400,3364992330,6110,6110,6110,6110,0
20240711,165300,3364992330,6110,6110,6110,6110,0
20240711,165200,3364992330,6110,6110,6110,6110,0
20240711,165100,3364992330,6110,6110,6110,6110,0
20240711,165000,3364992330,6110,6110,6110,6110,0
20240711,164900,3364992330,6110,6110,6110,6110,0
20240711,164800,3364992330,6110,6110,6110,6110,0
20240711,164700,3364992330,6110,6110,6110,6110,0
20240711,164600,3364992330,6110,6110,6110,6110,0
20240711,164500,3364992330,6110,6110,6110,6110,0
20240711,164400,3364992330,6110,6110,6110,6110,0
20240711,164300,3364992330,6110,6110,6110,6110,8466
20240711,164200,3364992330,6110,6110,6110,6110,0
20240711,164100,3364992330,6110,6110,6110,6110,0
20240711,164000,3364992330,6110,6110,6110,6110,0
20240711,163900,3364992330,6110,6110,6110,6110,0
20240711,163800,3364992330,6110,6110,6110,6110,0
20240711,163700,3364992330,6110,6110,6110,6110,0
20240711,163600,3364992330,6110,6110,6110,6110,0
20240711,163500,3364992330,6110,6110,6110,6110,0
20240711,163400,3364992330,6110,6110,6110,6110,0
20240711,163300,3364992330,6110,6110,6110,6110,0
20240711,163200,3364992330,6110,6110,6110,6110,0
20240711,163100,3364992330,6110,6110,6110,6110,0
20240711,163000,3364992330,6110,6110,6110,6110,0
20240711,162900,3364992330,6110,6110,6110,6110,0
20240711,162800,3364992330,6110,6110,6110,6110,0
20240711,162700,3364992330,6110,6110,6110,6110,0
20240711,162600,3364992330,6110,6110,6110,6110,0
20240711,162500,3364992330,6110,6110,6110,6110,0
20240711,162400,3364992330,6110,6110,6110,6110,0
20240711,162300,3364992330,6110,6110,6110,6110,0
20240711,162200,3364992330,6110,6110,6110,6110,0
20240711,162100,3364992330,6110,6110,6110,6110,0
20240711,162000,3364992330,6110,6110,6110,6110,0
20240711,161900,3364992330,6110,6110,6110,6110,0
20240711,161800,3364992330,6110,6110,6110,6110,0
20240711,161700,3364992330,6110,6110,6110,6110,0
20240711,161600,3364992330,6110,6110,6110,6110,0
20240711,161500,3364992330,6110,6110,6110,6110,0
20240711,161400,3364992330,6110,6110,6110,6110,0
20240711,161300,3364992330,6110,6110,6110,6110,8466
20240711,161200,3364992330,6110,6110,6110,6110,0
20240711,161100,3364992330,6110,6110,6110,6110,0
20240711,161000,3364992330,6110,6110,6110,6110,0
20240711,160900,3364992330,6110,6110,6110,6110,0
20240711,160800,3364992330,6110,6110,6110,6110,0
20240711,160700,3364992330,6110,6110,6110,6110,0
20240711,160600,3364992330,6110,6110,6110,6110,0
20240711,160500,3364992330,6110,6110,6110,6110,0
20240711,160400,3364992330,6110,6110,6110,6110,0
20240711,160300,3364992330,6110,6110,6110,6110,0
20240711,160200,3364992330,6110,6110,6110,6110,0
20240711,160100,3364992330,6110,6110,6110,6110,0
20240711,160000,3364992330,6110,6110,6110,6110,0
20240711,155900,3364992330,6110,6110,6110,6110,0
20240711,155800,3364992330,6110,6110,6110,6110,0
20240711,155700,3364992330,6110,6110,6110,6110,0
20240711,155600,3364992330,6110,6110,6110,6110,0
20240711,155500,3364992330,6110,6110,6110,6110,0
20240711,155400,3364992330,6110,6110,6110,6110,0
20240711,155300,3364992330,6110,6110,6110,6110,0
20240711,155200,3364992330,6110,6110,6110,6110,0
20240711,155100,3364992330,6110,6110,6110,6110,0
20240711,155000,3364992330,6110,6110,6110,6110,0
20240711,154900,3364992330,6110,6110,6110,6110,0
20240711,154800,3364992330,6110,6110,6110,6110,0
20240711,154700,3364992330,6110,6110,6110,6110,0
20240711,154600,3364992330,6110,6110,6110,6110,0
20240711,154500,3364992330,6110,6110,6110,6110,0
20240711,154400,3364992330,6110,6110,6110,6110,0
20240711,154300,3364992330,6110,6110,6110,6110,8466
20240711,154200,3364992330,6110,6110,6110,6110,0
20240711,154100,3364992330,6110,6110,6110,6110,0
20240711,154000,3364992330,6110,6110,6110,6110,0
20240711,153900,3364992330,6110,6110,6110,6110,0
20240711,153800,3364992330,6110,6110,6110,6110,0
20240711,153700,3364992330,6110,6110,6110,6110,0
20240711,153600,3364992330,6110,6110,6110,6110,0
20240711,153500,3364992330,6110,6110,6110,6110,0
20240711,153400,3364992330,6110,6110,6110,6110,0
20240711,153300,3364992330,6110,6110,6110,6110,0
20240711,153200,3364992330,6110,6110,6110,6110,0
20240711,153100,3364992330,6110,6110,6110,6110,0
20240711,153000,3364992330,6110,6110,6110,6110,8466
20240711,152900,3313265070,6120,6120,6120,6120,0
20240711,152800,3313265070,6120,6120,6120,6120,0
20240711,152700,3313265070,6120,6120,6120,6120,0
20240711,152600,3313265070,6120,6120,6120,6120,0
20240711,152500,3313265070,6120,6120,6120,6120,0
20240711,152400,3313265070,6120,6120,6120,6120,0
20240711,152300,3313265070,6120,6120,6120,6120,0
20240711,152200,3313265070,6120,6120,6120,6120,0
20240711,152100,3313265070,6120,6120,6120,6120,0
20240711,152000,3313265070,6120,6120,6120,6120,0
20240711,151900,3313265070,6120,6120,6120,6120,1371
20240711,151800,3304874550,6120,6140,6140,6120,243
20240711,151700,3303386230,6110,6120,6120,6110,2771
20240711,151600,3286447670,6110,6120,6130,6110,506
20240711,151500,3283351180,6100,6120,6120,6100,5576
20240711,151400,3249307950,6120,6130,6130,6120,378
20240711,151300,3246992470,6130,6130,6130,6130,112
20240711,151200,3246305910,6130,6140,6140,6130,247
20240711,151100,3244791790,6130,6130,6130,6130,0
20240711,151000,3244791790,6130,6130,6130,6130,70
20240711,150900,3244362690,6140,6140,6140,6140,340
20240711,150800,3242275090,6150,6150,6150,6150,12
20240711,150700,3242201290,6150,6150,6150,6140,196
20240711,150600,3240997450,6140,6140,6140,6140,0
20240711,150500,3240997450,6140,6140,6140,6140,83
20240711,150400,3240487830,6140,6160,6160,6140,284
20240711,150300,3238744000,6150,6130,6150,6130,4177
20240711,150200,3213062410,6140,6140,6140,6140,7
20240711,150100,3213019430,6130,6150,6150,6130,2329
20240711,150000,3198719300,6150,6140,6150,6140,77
20240711,145900,3198246350,6150,6150,6150,6150,2
20240711,145800,3198234050,6150,6150,6150,6140,660
20240711,145700,3194176790,6150,6140,6150,6140,2229
20240711,145600,3180468630,6150,6150,6150,6150,699
20240711,145500,3176169780,6150,6140,6150,6140,394
20240711,145400,3173746770,6140,6140,6140,6140,1
20240711,145300,3173740630,6150,6150,6150,6150,86
20240711,145200,3173211730,6150,6140,6150,6140,64
20240711,145100,3172818270,6140,6140,6150,6140,1897
20240711,145000,3161170680,6140,6120,6140,6120,1183
20240711,144900,3153907240,6130,6130,6140,6130,232
20240711,144800,3152485050,6130,6130,6130,6120,703
20240711,144700,3148176670,6130,6120,6130,6120,11
20240711,144600,3148109330,6130,6120,6130,6120,230
20240711,144500,3146701630,6120,6120,6120,6120,165
20240711,144400,3145691830,6130,6130,6130,6120,348
20240711,144300,3143560990,6120,6110,6120,6110,801
20240711,144200,3138658880,6110,6120,6130,6110,221
20240711,144100,3137308290,6120,6120,6120,6120,410
20240711,144000,3134799090,6130,6110,6130,6110,145
20240711,143900,3133911750,6110,6110,6110,6110,2
20240711,143800,3133899530,6110,6100,6110,6100,207
20240711,143700,3132634770,6100,6110,6110,6100,2565
20240711,143600,3116977070,6110,6100,6110,6100,354
20240711,143500,3114815140,6090,6090,6090,6090,250
20240711,143400,3113292640,6100,6110,6110,6100,329
20240711,143300,3111285660,6090,6110,6110,6090,111
20240711,143200,3110609650,6100,6100,6100,6090,149
20240711,143100,3109701230,6100,6100,6100,6100,266
20240711,143000,3108078630,6080,6070,6100,6070,386
20240711,142900,3105731800,6070,6080,6080,6070,1550
20240711,142800,3096317750,6080,6080,6080,6080,1
20240711,142700,3096311670,6080,6090,6090,6070,1922
20240711,142600,3084626860,6100,6120,6120,6100,1325
20240711,142500,3076543340,6110,6110,6110,6100,1530
20240711,142400,3067195200,6120,6120,6120,6120,278
20240711,142300,3065493840,6120,6120,6120,6120,104
20240711,142200,3064857360,6110,6130,6130,6110,1672
20240711,142100,3054608200,6130,6130,6130,6130,82
20240711,142000,3054105540,6130,6110,6130,6110,20
20240711,141900,3053983220,6110,6110,6110,6110,528
20240711,141800,3050757140,6120,6120,6120,6110,2555
20240711,141700,3035123720,6130,6120,6130,6120,210
20240711,141600,3033838510,6120,6130,6130,6120,22
20240711,141500,3033703660,6120,6120,6120,6120,309
20240711,141400,3031812580,6120,6130,6130,6120,300
20240711,141300,3029975580,6120,6120,6120,6120,0
20240711,141200,3029975580,6120,6130,6130,6120,726
20240711,141100,3025532230,6130,6130,6130,6130,199
20240711,141000,3024312360,6130,6120,6140,6120,11
20240711,140900,3024245010,6120,6120,6120,6120,300
20240711,140800,3022409010,6140,6110,6140,6110,26
20240711,140700,3022250030,6120,6130,6130,6110,600
20240711,140600,3018574980,6130,6130,6130,6130,6
20240711,140500,3018538200,6120,6110,6120,6110,2020
20240711,140400,3006176000,6120,6130,6130,6120,5
20240711,140300,3006145360,6110,6130,6130,6110,404
20240711,140200,3003675940,6130,6130,6130,6100,15
20240711,140100,3003584220,6130,6100,6130,6100,11
20240711,140000,3003516820,6100,6100,6100,6100,10
20240711,135900,3003455820,6130,6100,6130,6100,14
20240711,135800,3003370120,6100,6110,6110,6100,396
20240711,135700,3000952520,6100,6140,6140,6100,312
20240711,135600,2999049240,6100,6120,6120,6070,38184
20240711,135500,2766525950,6120,6170,6170,6120,25570
20240711,135400,2609810150,6160,6160,6160,6160,1
20240711,135300,2609803990,6160,6160,6160,6160,0
20240711,135200,2609803990,6160,6170,6170,6160,798
20240711,135100,2604888300,6170,6170,6170,6160,4
20240711,135000,2604863640,6170,6160,6170,6160,511
20240711,134900,2601715870,6160,6160,6160,6160,0
20240711,134800,2601715870,6160,6160,6160,6160,1
20240711,134700,2601709710,6170,6160,6170,6160,40
20240711,134600,2601463300,6160,6160,6160,6160,20
20240711,134500,2601340100,6180,6160,6180,6160,1914
20240711,134400,2589549840,6180,6190,6190,6180,1610
20240711,134300,2579599040,6180,6180,6180,6180,1055
20240711,134200,2573079140,6160,6150,6160,6150,89
20240711,134100,2572531010,6150,6150,6150,6150,1
20240711,134000,2572524860,6150,6150,6150,6150,83
20240711,133900,2572014410,6150,6160,6160,6150,282
20240711,133800,2570278330,6160,6160,6160,6160,2266
20240711,133700,2556319770,6160,6180,6180,6160,1106
20240711,133600,2549506180,6180,6170,6180,6170,840
20240711,133500,2544323320,6170,6160,6170,6160,257
20240711,133400,2542737720,6170,6170,6170,6170,195
20240711,133300,2541534570,6170,6170,6180,6170,2287
20240711,133200,2527422790,6160,6150,6160,6130,4517
20240711,133100,2499620890,6150,6130,6150,6130,14
20240711,133000,2499535050,6130,6130,6140,6130,210
20240711,132900,2498246740,6130,6130,6130,6130,10
20240711,132800,2498185440,6140,6130,6140,6130,51
20240711,132700,2497872800,6130,6140,6140,6130,96
20240711,132600,2497283450,6140,6140,6140,6140,32
20240711,132500,2497086970,6130,6130,6130,6130,10
20240711,132400,2497025670,6140,6120,6140,6120,351
20240711,132300,2494877530,6120,6120,6120,6120,24
20240711,132200,2494730650,6120,6140,6140,6120,10
20240711,132100,2494669430,6140,6130,6140,6120,701
20240711,132000,2490378130,6130,6130,6140,6130,1229
20240711,131900,2482837360,6140,6140,6140,6140,0
20240711,131800,2482837360,6140,6140,6140,6140,1
20240711,131700,2482831220,6120,6120,6120,6120,9
20240711,131600,2482776140,6140,6120,6140,6120,21
20240711,131500,2482647600,6120,6120,6140,6120,756
20240711,131400,2478020860,6120,6120,6120,6120,0
20240711,131300,2478020860,6120,6120,6130,6120,231
20240711,131200,2476607130,6120,6120,6130,6120,382
20240711,131100,2474269280,6120,6120,6120,6120,3659
20240711,131000,2451876200,6120,6120,6120,6120,162
20240711,130900,2450884760,6120,6130,6130,6120,42
20240711,130800,2450627710,6120,6120,6120,6120,27
20240711,130700,2450462470,6130,6140,6140,6130,2179
20240711,130600,2437103430,6140,6140,6140,6140,51
20240711,130500,2436790290,6140,6140,6140,6140,614
20240711,130400,2433020330,6140,6140,6140,6140,11
20240711,130300,2432952790,6150,6150,6150,6150,1
20240711,130200,2432946640,6140,6140,6140,6130,30
20240711,130100,2432762540,6150,6150,6150,6150,0
20240711,130000,2432762540,6150,6140,6150,6130,367
20240711,125900,2430505830,6150,6150,6150,6150,1
20240711,125800,2430499680,6150,6150,6150,6150,1
20240711,125700,2430493530,6130,6130,6140,6130,1008
20240711,125600,2424304550,6130,6130,6140,6130,50
20240711,125500,2423998040,6130,6120,6140,6120,272
20240711,125400,2422331740,6140,6130,6140,6130,2
20240711,125300,2422319470,6130,6130,6130,6130,8
20240711,125200,2422270430,6130,6130,6130,6130,2
20240711,125100,2422258170,6140,6140,6140,6140,1
20240711,125000,2422252030,6120,6120,6120,6120,571
20240711,124900,2418757510,6150,6150,6150,6150,0
20240711,124800,2418757510,6150,6150,6150,6150,403
20240711,124700,2416279060,6120,6120,6120,6120,9
20240711,124600,2416223980,6120,6120,6120,6120,82
20240711,124500,2415722140,6120,6120,6120,6120,1177
20240711,124400,2408518900,6150,6150,6150,6150,0
20240711,124300,2408518900,6150,6150,6150,6150,1
20240711,124200,2408512750,6130,6130,6130,6130,74
20240711,124100,2408059130,6130,6140,6140,6130,60
20240711,124000,2407691250,6140,6140,6140,6140,110
20240711,123900,2407015850,6150,6150,6150,6150,81
20240711,123800,2406517700,6150,6160,6160,6150,205
20240711,123700,2405256900,6150,6160,6160,6150,467
20240711,123600,2402380290,6140,6140,6140,6140,2
20240711,123500,2402368010,6140,6140,6140,6140,19
20240711,123400,2402251350,6140,6140,6140,6140,1060
20240711,123300,2395742950,6140,6150,6150,6140,1036
20240711,123200,2389371830,6150,6160,6160,6150,10
20240711,123100,2389310320,6160,6160,6160,6160,325
20240711,123000,2387308320,6160,6150,6160,6150,261
20240711,122900,2385700660,6160,6160,6160,6160,10
20240711,122800,2385639060,6150,6150,6150,6150,100
20240711,122700,2385024060,6160,6140,6160,6140,111
20240711,122600,2384341500,6160,6160,6160,6160,1
20240711,122500,2384335340,6140,6140,6140,6140,13
20240711,122400,2384255520,6150,6160,6160,6150,1001
20240711,122300,2378099360,6160,6150,6160,6150,32
20240711,122200,2377902250,6140,6150,6150,6130,30
20240711,122100,2377718130,6150,6130,6150,6130,543
20240711,122000,2374389040,6130,6140,6140,6130,113
20240711,121900,2373696240,6160,6160,6160,6160,1
20240711,121800,2373690080,6170,6170,6170,6170,1
20240711,121700,2373683910,6130,6130,6130,6130,10
20240711,121600,2373622610,6170,6170,6170,6170,0
20240711,121500,2373622610,6170,6130,6170,6130,20
20240711,121400,2373499930,6170,6170,6170,6170,1
20240711,121300,2373493760,6130,6170,6170,6130,5
20240711,121200,2373463030,6130,6130,6130,6130,9
20240711,121100,2373407860,6170,6170,6170,6170,0
20240711,121000,2373407860,6170,6120,6170,6120,21
20240711,120900,2373278740,6170,6170,6170,6170,15
20240711,120800,2373186190,6170,6170,6170,6120,12
20240711,120700,2373112650,6120,6120,6120,6120,209
20240711,120600,2371833570,6170,6170,6170,6170,0
20240711,120500,2371833570,6170,6120,6170,6120,14
20240711,120400,2371747690,6120,6150,6160,6120,10
20240711,120300,2371686290,6150,6140,6150,6140,46
20240711,120200,2371403830,6140,6120,6140,6120,11
20240711,120100,2371336490,6150,6150,6150,6150,0
20240711,120000,2371336490,6150,6110,6150,6100,3212
20240711,115900,2351731520,6150,6150,6150,6150,1
20240711,115800,2351725370,6110,6130,6130,6110,1500
20240711,115700,2342550130,6130,6140,6140,6130,14
20240711,115600,2342464220,6170,6130,6170,6130,3
20240711,115500,2342445790,6180,6140,6180,6110,2505
20240711,115400,2327110420,6160,6160,6160,6160,25
20240711,115300,2326956420,6160,6160,6160,6150,976
20240711,115200,2320949260,6160,6160,6160,6160,10
20240711,115100,2320887660,6180,6170,6180,6170,2
20240711,115000,2320875310,6160,6160,6160,6160,9
20240711,114900,2320819870,6180,6180,6180,6160,3
20240711,114800,2320801350,6150,6170,6170,6150,672
20240711,114700,2316661910,6170,6190,6190,6170,417
20240711,114600,2314088940,6200,6180,6200,6170,102
20240711,114500,2313459560,6180,6200,6200,6160,3985
20240711,114400,2288911600,6200,6160,6200,6160,117
20240711,114300,2288190200,6170,6170,6170,6170,158
20240711,114200,2287215340,6160,6190,6190,6160,502
20240711,114100,2284118170,6200,6200,6200,6200,3
20240711,114000,2284099570,6200,6200,6200,6200,449
20240711,113900,2281315770,6200,6210,6210,6200,60
20240711,113800,2280943670,6200,6210,6210,6200,166
20240711,113700,2279914420,6190,6190,6200,6190,2004
20240711,113600,2267504210,6190,6190,6190,6190,58
20240711,113500,2267145190,6180,6190,6190,6180,103
20240711,113400,2266507630,6190,6170,6190,6170,183
20240711,113300,2265376490,6170,6180,6180,6170,146
20240711,113200,2264475600,6180,6190,6190,6170,147
20240711,113100,2263567040,6190,6180,6200,6170,208
20240711,113000,2262280220,6170,6130,6180,6130,250
20240711,112900,2260738670,6160,6150,6160,6150,1028
20240711,112800,2254415570,6150,6150,6150,6150,2
20240711,112700,2254403270,6160,6130,6160,6110,416
20240711,112600,2251850750,6110,6130,6130,6110,69
20240711,112500,2251428780,6130,6110,6130,6110,30
20240711,112400,2251245060,6130,6130,6130,6130,9
20240711,112300,2251189890,6130,6130,6130,6110,207
20240711,112200,2249925000,6130,6130,6130,6110,26
20240711,112100,2249765800,6130,6130,6130,6130,10
20240711,112000,2249704500,6130,6110,6130,6100,1240
20240711,111900,2242127250,6110,6110,6110,6100,272
20240711,111800,2240465540,6110,6110,6120,6100,235
20240711,111700,2239029740,6100,6110,6110,6100,1368
20240711,111600,2230671550,6120,6110,6120,6110,112
20240711,111500,2229987210,6110,6120,6130,6110,5737
20240711,111400,2194884380,6130,6130,6130,6120,247
20240711,111300,2193371340,6130,6130,6140,6120,1325
20240711,111200,2185261020,6130,6140,6140,6130,1090
20240711,111100,2178579220,6140,6130,6140,6130,150
20240711,111000,2177659540,6130,6130,6140,6130,460
20240711,110900,2174839230,6140,6130,6140,6130,873
20240711,110800,2169487380,6130,6120,6130,6120,310
20240711,110700,2167587180,6120,6120,6120,6120,700
20240711,110600,2163303180,6120,6120,6120,6120,321
20240711,110500,2161338660,6120,6120,6120,6120,70
20240711,110400,2160910260,6120,6130,6130,6120,500
20240711,110300,2157850020,6120,6110,6120,6110,1541
20240711,110200,2148423540,6120,6130,6130,6120,427
20240711,110100,2145806060,6120,6110,6130,6110,657
20240711,110000,2141789400,6120,6110,6120,6110,31
20240711,105900,2141599980,6140,6100,6140,6090,1296
20240711,105800,2133673080,6090,6110,6110,6090,25
20240711,105700,2133520730,6100,6100,6110,6090,1878
20240711,105600,2122081620,6100,6100,6100,6090,2654
20240711,105500,2105892320,6100,6090,6100,6090,559
20240711,105400,2102487370,6100,6090,6100,6090,221
20240711,105300,2101140480,6090,6100,6100,6090,671
20240711,105200,2097053840,6100,6110,6110,6090,872
20240711,105100,2091736740,6110,6090,6110,6090,199
20240711,105000,2090521910,6100,6100,6110,6100,2555
20240711,104900,2074935680,6100,6090,6100,6090,577
20240711,104800,2071420650,6090,6090,6090,6080,1709
20240711,104700,2061012970,6080,6090,6090,6080,1323
20240711,104600,2052967500,6090,6100,6110,6080,5014
20240711,104500,2022411300,6100,6090,6100,6090,748
20240711,104400,2017848700,6100,6100,6110,6100,13793
20240711,104300,1933711040,6110,6110,6110,6100,5411
20240711,104200,1900682350,6110,6120,6130,6110,2093
20240711,104100,1887889270,6120,6110,6120,6110,39
20240711,104000,1887650600,6110,6100,6110,6090,4047
20240711,103900,1862966980,6100,6120,6130,6100,3270
20240711,103800,1842992560,6120,6130,6130,6120,1612
20240711,103700,1833121990,6130,6130,6130,6120,241
20240711,103600,1831644860,6140,6110,6140,6100,7127
20240711,103500,1788096070,6120,6120,6130,6110,2101
20240711,103400,1775237830,6120,6130,6130,6120,3036
20240711,103300,1756653260,6130,6140,6140,6130,1290
20240711,103200,1748743120,6140,6130,6140,6120,1078
20240711,103100,1742129020,6130,6150,6150,6120,930
20240711,103000,1736422090,6150,6140,6150,6120,4185
20240711,102900,1710768200,6150,6180,6180,6150,1104
20240711,102800,1703977140,6180,6130,6180,6120,734
20240711,102700,1699471220,6140,6160,6170,6120,17529
20240711,102600,1591759040,6160,6180,6180,6160,5043
20240711,102500,1560623000,6180,6210,6210,6170,4859
20240711,102400,1530576690,6210,6210,6210,6210,1022
20240711,102300,1524230070,6200,6200,6220,6200,2037
20240711,102200,1511575650,6210,6180,6210,6160,1129
20240711,102100,1504598420,6160,6200,6200,6160,4307
20240711,102000,1478021640,6200,6210,6210,6200,1031
20240711,101900,1471619630,6200,6230,6230,6200,4915
20240711,101800,1441125890,6220,6230,6230,6220,554
20240711,101700,1437679190,6240,6250,6250,6230,5834
20240711,101600,1401267920,6260,6280,6280,6250,1156
20240711,101500,1394032810,6280,6280,6280,6270,332
20240711,101400,1391950960,6290,6290,6290,6290,10
20240711,101300,1391888060,6290,6290,6290,6290,165
20240711,101200,1390850210,6260,6280,6280,6260,56
20240711,101100,1390498930,6260,6260,6260,6260,133
20240711,101000,1389666350,6260,6260,6290,6260,115
20240711,100900,1388946280,6260,6280,6300,6260,1511
20240711,100800,1379467130,6280,6280,6280,6280,507
20240711,100700,1376283170,6290,6300,6300,6290,310
20240711,100600,1374331260,6300,6300,6300,6300,1
20240711,100500,1374324960,6300,6310,6320,6300,519
20240711,100400,1371049340,6320,6310,6320,6310,705
20240711,100300,1366594330,6310,6310,6310,6310,137
20240711,100200,1365729860,6310,6320,6320,6310,160
20240711,100100,1364719440,6320,6300,6320,6300,193
20240711,100000,1363501920,6310,6300,6310,6290,801
20240711,095900,1358460280,6320,6300,6320,6300,161
20240711,095800,1357445460,6300,6330,6330,6300,163
20240711,095700,1356416930,6330,6320,6330,6320,46
20240711,095600,1356126080,6320,6340,6340,6300,1086
20240711,095500,1349256380,6350,6320,6350,6300,1441
20240711,095400,1340171830,6350,6350,6350,6320,1694
20240711,095300,1329438130,6350,6340,6350,6330,924
20240711,095200,1323586240,6340,6340,6340,6340,507
20240711,095100,1320371860,6340,6330,6350,6330,1416
20240711,095000,1311390450,6330,6340,6340,6330,394
20240711,094900,1308893890,6330,6370,6390,6330,1222
20240711,094800,1301126320,6400,6390,6400,6330,16710
20240711,094700,1194283780,6390,6320,6400,6290,17366
20240711,094600,1083613090,6290,6290,6320,6280,836
20240711,094500,1078337810,6290,6260,6320,6260,7142
20240711,094400,1033456580,6270,6260,6270,6260,1499
20240711,094300,1024071230,6260,6230,6260,6230,591
20240711,094200,1020380700,6230,6200,6230,6190,1842
20240711,094100,1008931480,6210,6220,6220,6200,418
20240711,094000,1006336050,6220,6210,6230,6210,1813
20240711,093900,995053920,6210,6210,6210,6200,1120
20240711,093800,988099220,6200,6190,6200,6180,1188
20240711,093700,980739540,6180,6210,6210,6160,1723
20240711,093600,970097740,6220,6240,6240,6150,6523
20240711,093500,929827840,6250,6270,6270,6190,7269
20240711,093400,884714940,6260,6280,6280,6240,587
20240711,093300,881047990,6270,6280,6280,6270,1384
20240711,093200,872356520,6280,6230,6280,6220,1346
20240711,093100,863930280,6230,6230,6230,6230,51
20240711,093000,863612550,6280,6270,6280,6210,6712
20240711,092900,821703500,6280,6290,6300,6280,2345
20240711,092800,806963570,6290,6280,6310,6280,406
20240711,092700,804409720,6280,6310,6310,6280,6502
20240711,092600,763504880,6330,6310,6340,6310,516
20240711,092500,760240790,6310,6320,6340,6310,406
20240711,092400,757670290,6340,6320,6340,6310,2071
20240711,092300,744581480,6320,6360,6360,6320,1338
20240711,092200,736095860,6350,6340,6380,6290,5545
20240711,092100,700876260,6350,6360,6380,6340,5388
20240711,092000,666607050,6360,6320,6410,6310,15774
20240711,091900,566211540,6320,6310,6320,6280,8031
20240711,091800,515615220,6310,6270,6310,6270,12093
20240711,091700,439495550,6270,6260,6280,6240,7565
20240711,091600,392088530,6250,6210,6250,6200,7986
20240711,091500,342362880,6200,6190,6200,6180,6129
20240711,091400,304400680,6190,6130,6190,6130,2628
20240711,091300,288220470,6130,6130,6140,6130,241
20240711,091200,286743090,6130,6150,6150,6130,1630
20240711,091100,276732930,6150,6140,6150,6130,250
20240711,091000,275197810,6140,6150,6150,6140,448
20240711,090900,272445400,6150,6140,6150,6130,1060
20240711,090800,265938770,6140,6160,6160,6140,187
20240711,090700,264790270,6170,6130,6170,6130,840
20240711,090600,259624500,6130,6160,6170,6130,1541
20240711,090500,250157170,6170,6160,6170,6160,99
20240711,090400,249547230,6170,6140,6170,6140,9125
20240711,090300,193443370,6130,6110,6130,6110,4781
20240711,090200,164179910,6120,6160,6160,6120,8629
20240711,090100,111181040,6160,6170,6170,6160,2854
20240711,090000,93590380,6200,6140,6200,6120,15195