stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240701,183100,613583860,5510,5510,5510,5510,4925
20240701,183000,613583860,5510,5510,5510,5510,0
20240701,182900,613583860,5510,5510,5510,5510,0
20240701,182800,613583860,5510,5510,5510,5510,0
20240701,182700,613583860,5510,5510,5510,5510,0
20240701,182600,613583860,5510,5510,5510,5510,0
20240701,182500,613583860,5510,5510,5510,5510,0
20240701,182400,613583860,5510,5510,5510,5510,0
20240701,182300,613583860,5510,5510,5510,5510,0
20240701,182200,613583860,5510,5510,5510,5510,0
20240701,182100,613583860,5510,5510,5510,5510,0
20240701,182000,613583860,5510,5510,5510,5510,0
20240701,181900,613583860,5510,5510,5510,5510,0
20240701,181800,613583860,5510,5510,5510,5510,0
20240701,181700,613583860,5510,5510,5510,5510,0
20240701,181600,613583860,5510,5510,5510,5510,0
20240701,181500,613583860,5510,5510,5510,5510,0
20240701,181400,613583860,5510,5510,5510,5510,0
20240701,181300,613583860,5510,5510,5510,5510,0
20240701,181200,613583860,5510,5510,5510,5510,0
20240701,181100,613583860,5510,5510,5510,5510,0
20240701,181000,613583860,5510,5510,5510,5510,0
20240701,180900,613583860,5510,5510,5510,5510,0
20240701,180800,613583860,5510,5510,5510,5510,0
20240701,180700,613583860,5510,5510,5510,5510,0
20240701,180600,613583860,5510,5510,5510,5510,0
20240701,180500,613583860,5510,5510,5510,5510,0
20240701,180400,613583860,5510,5510,5510,5510,0
20240701,180300,613583860,5510,5510,5510,5510,0
20240701,180200,613583860,5510,5510,5510,5510,0
20240701,180100,613583860,5510,5510,5510,5510,4925
20240701,180000,613583860,5510,5510,5510,5510,0
20240701,175900,613583860,5510,5510,5510,5510,0
20240701,175800,613583860,5510,5510,5510,5510,0
20240701,175700,613583860,5510,5510,5510,5510,0
20240701,175600,613583860,5510,5510,5510,5510,0
20240701,175500,613583860,5510,5510,5510,5510,0
20240701,175400,613583860,5510,5510,5510,5510,0
20240701,175300,613583860,5510,5510,5510,5510,0
20240701,175200,613583860,5510,5510,5510,5510,0
20240701,175100,613583860,5510,5510,5510,5510,0
20240701,175000,613583860,5510,5510,5510,5510,0
20240701,174900,613583860,5510,5510,5510,5510,0
20240701,174800,613583860,5510,5510,5510,5510,0
20240701,174700,613583860,5510,5510,5510,5510,0
20240701,174600,613583860,5510,5510,5510,5510,0
20240701,174500,613583860,5510,5510,5510,5510,0
20240701,174400,613583860,5510,5510,5510,5510,0
20240701,174300,613583860,5510,5510,5510,5510,0
20240701,174200,613583860,5510,5510,5510,5510,0
20240701,174100,613583860,5510,5510,5510,5510,0
20240701,174000,613583860,5510,5510,5510,5510,0
20240701,173900,613583860,5510,5510,5510,5510,0
20240701,173800,613583860,5510,5510,5510,5510,0
20240701,173700,613583860,5510,5510,5510,5510,0
20240701,173600,613583860,5510,5510,5510,5510,0
20240701,173500,613583860,5510,5510,5510,5510,0
20240701,173400,613583860,5510,5510,5510,5510,0
20240701,173300,613583860,5510,5510,5510,5510,0
20240701,173200,613583860,5510,5510,5510,5510,0
20240701,173100,613583860,5510,5510,5510,5510,4925
20240701,173000,613583860,5510,5510,5510,5510,0
20240701,172900,613583860,5510,5510,5510,5510,0
20240701,172800,613583860,5510,5510,5510,5510,0
20240701,172700,613583860,5510,5510,5510,5510,0
20240701,172600,613583860,5510,5510,5510,5510,0
20240701,172500,613583860,5510,5510,5510,5510,0
20240701,172400,613583860,5510,5510,5510,5510,0
20240701,172300,613583860,5510,5510,5510,5510,0
20240701,172200,613583860,5510,5510,5510,5510,0
20240701,172100,613583860,5510,5510,5510,5510,0
20240701,172000,613583860,5510,5510,5510,5510,0
20240701,171900,613583860,5510,5510,5510,5510,0
20240701,171800,613583860,5510,5510,5510,5510,0
20240701,171700,613583860,5510,5510,5510,5510,0
20240701,171600,613583860,5510,5510,5510,5510,0
20240701,171500,613583860,5510,5510,5510,5510,0
20240701,171400,613583860,5510,5510,5510,5510,0
20240701,171300,613583860,5510,5510,5510,5510,0
20240701,171200,613583860,5510,5510,5510,5510,0
20240701,171100,613583860,5510,5510,5510,5510,0
20240701,171000,613583860,5510,5510,5510,5510,0
20240701,170900,613583860,5510,5510,5510,5510,0
20240701,170800,613583860,5510,5510,5510,5510,0
20240701,170700,613583860,5510,5510,5510,5510,0
20240701,170600,613583860,5510,5510,5510,5510,0
20240701,170500,613583860,5510,5510,5510,5510,0
20240701,170400,613583860,5510,5510,5510,5510,0
20240701,170300,613583860,5510,5510,5510,5510,0
20240701,170200,613583860,5510,5510,5510,5510,0
20240701,170100,613583860,5510,5510,5510,5510,4925
20240701,170000,613583860,5510,5510,5510,5510,0
20240701,165900,613583860,5510,5510,5510,5510,0
20240701,165800,613583860,5510,5510,5510,5510,0
20240701,165700,613583860,5510,5510,5510,5510,0
20240701,165600,613583860,5510,5510,5510,5510,0
20240701,165500,613583860,5510,5510,5510,5510,0
20240701,165400,613583860,5510,5510,5510,5510,0
20240701,165300,613583860,5510,5510,5510,5510,0
20240701,165200,613583860,5510,5510,5510,5510,0
20240701,165100,613583860,5510,5510,5510,5510,0
20240701,165000,613583860,5510,5510,5510,5510,0
20240701,164900,613583860,5510,5510,5510,5510,0
20240701,164800,613583860,5510,5510,5510,5510,0
20240701,164700,613583860,5510,5510,5510,5510,0
20240701,164600,613583860,5510,5510,5510,5510,0
20240701,164500,613583860,5510,5510,5510,5510,0
20240701,164400,613583860,5510,5510,5510,5510,0
20240701,164300,613583860,5510,5510,5510,5510,0
20240701,164200,613583860,5510,5510,5510,5510,0
20240701,164100,613583860,5510,5510,5510,5510,0
20240701,164000,613583860,5510,5510,5510,5510,0
20240701,163900,613583860,5510,5510,5510,5510,0
20240701,163800,613583860,5510,5510,5510,5510,0
20240701,163700,613583860,5510,5510,5510,5510,0
20240701,163600,613583860,5510,5510,5510,5510,0
20240701,163500,613583860,5510,5510,5510,5510,0
20240701,163400,613583860,5510,5510,5510,5510,0
20240701,163300,613583860,5510,5510,5510,5510,0
20240701,163200,613583860,5510,5510,5510,5510,0
20240701,163100,613583860,5510,5510,5510,5510,4925
20240701,163000,613583860,5510,5510,5510,5510,0
20240701,162900,613583860,5510,5510,5510,5510,0
20240701,162800,613583860,5510,5510,5510,5510,0
20240701,162700,613583860,5510,5510,5510,5510,0
20240701,162600,613583860,5510,5510,5510,5510,0
20240701,162500,613583860,5510,5510,5510,5510,0
20240701,162400,613583860,5510,5510,5510,5510,0
20240701,162300,613583860,5510,5510,5510,5510,0
20240701,162200,613583860,5510,5510,5510,5510,0
20240701,162100,613583860,5510,5510,5510,5510,0
20240701,162000,613583860,5510,5510,5510,5510,0
20240701,161900,613583860,5510,5510,5510,5510,0
20240701,161800,613583860,5510,5510,5510,5510,0
20240701,161700,613583860,5510,5510,5510,5510,0
20240701,161600,613583860,5510,5510,5510,5510,0
20240701,161500,613583860,5510,5510,5510,5510,0
20240701,161400,613583860,5510,5510,5510,5510,0
20240701,161300,613583860,5510,5510,5510,5510,0
20240701,161200,613583860,5510,5510,5510,5510,0
20240701,161100,613583860,5510,5510,5510,5510,0
20240701,161000,613583860,5510,5510,5510,5510,0
20240701,160900,613583860,5510,5510,5510,5510,0
20240701,160800,613583860,5510,5510,5510,5510,0
20240701,160700,613583860,5510,5510,5510,5510,0
20240701,160600,613583860,5510,5510,5510,5510,0
20240701,160500,613583860,5510,5510,5510,5510,0
20240701,160400,613583860,5510,5510,5510,5510,0
20240701,160300,613583860,5510,5510,5510,5510,0
20240701,160200,613583860,5510,5510,5510,5510,0
20240701,160100,613583860,5510,5510,5510,5510,4925
20240701,160000,613583860,5510,5510,5510,5510,0
20240701,155900,613583860,5510,5510,5510,5510,0
20240701,155800,613583860,5510,5510,5510,5510,0
20240701,155700,613583860,5510,5510,5510,5510,0
20240701,155600,613583860,5510,5510,5510,5510,0
20240701,155500,613583860,5510,5510,5510,5510,0
20240701,155400,613583860,5510,5510,5510,5510,0
20240701,155300,613583860,5510,5510,5510,5510,0
20240701,155200,613583860,5510,5510,5510,5510,0
20240701,155100,613583860,5510,5510,5510,5510,0
20240701,155000,613583860,5510,5510,5510,5510,0
20240701,154900,613583860,5510,5510,5510,5510,0
20240701,154800,613583860,5510,5510,5510,5510,0
20240701,154700,613583860,5510,5510,5510,5510,0
20240701,154600,613583860,5510,5510,5510,5510,0
20240701,154500,613583860,5510,5510,5510,5510,0
20240701,154400,613583860,5510,5510,5510,5510,0
20240701,154300,613583860,5510,5510,5510,5510,0
20240701,154200,613583860,5510,5510,5510,5510,0
20240701,154100,613583860,5510,5510,5510,5510,0
20240701,154000,613583860,5510,5510,5510,5510,0
20240701,153900,613583860,5510,5510,5510,5510,0
20240701,153800,613583860,5510,5510,5510,5510,0
20240701,153700,613583860,5510,5510,5510,5510,0
20240701,153600,613583860,5510,5510,5510,5510,0
20240701,153500,613583860,5510,5510,5510,5510,0
20240701,153400,613583860,5510,5510,5510,5510,0
20240701,153300,613583860,5510,5510,5510,5510,0
20240701,153200,613583860,5510,5510,5510,5510,0
20240701,153100,613583860,5510,5510,5510,5510,4925
20240701,153000,613583860,5510,5510,5510,5510,4925
20240701,152900,586447110,5560,5560,5560,5560,0
20240701,152800,586447110,5560,5560,5560,5560,0
20240701,152700,586447110,5560,5560,5560,5560,0
20240701,152600,586447110,5560,5560,5560,5560,0
20240701,152500,586447110,5560,5560,5560,5560,0
20240701,152400,586447110,5560,5560,5560,5560,0
20240701,152300,586447110,5560,5560,5560,5560,0
20240701,152200,586447110,5560,5560,5560,5560,0
20240701,152100,586447110,5560,5560,5560,5560,0
20240701,152000,586447110,5560,5560,5560,5560,0
20240701,151900,586447110,5560,5550,5560,5550,260
20240701,151800,585001760,5550,5560,5560,5550,31
20240701,151700,584829700,5550,5530,5550,5530,450
20240701,151600,582332560,5530,5530,5530,5530,71
20240701,151500,581939930,5530,5550,5550,5530,26
20240701,151400,581796130,5530,5530,5530,5530,41
20240701,151300,581569400,5530,5530,5530,5530,50
20240701,151200,581292900,5570,5560,5570,5560,540
20240701,151100,578290490,5560,5560,5560,5530,3
20240701,151000,578273840,5530,5560,5560,5530,45
20240701,150900,578024390,5560,5560,5560,5560,20
20240701,150800,577913190,5560,5560,5560,5520,2719
20240701,150700,562882300,5560,5560,5560,5560,0
20240701,150600,562882300,5560,5550,5560,5550,499
20240701,150500,560111450,5540,5540,5540,5540,200
20240701,150400,559003450,5560,5550,5560,5540,3080
20240701,150300,541915910,5550,5550,5550,5550,622
20240701,150200,538463810,5540,5540,5540,5540,4
20240701,150100,538441650,5560,5540,5560,5540,51
20240701,150000,538159090,5540,5540,5540,5540,100
20240701,145900,537605090,5560,5560,5560,5560,5
20240701,145800,537577290,5560,5550,5560,5550,200
20240701,145700,536467150,5560,5550,5560,5550,2211
20240701,145600,524194640,5560,5560,5560,5560,1
20240701,145500,524189080,5550,5550,5550,5550,100
20240701,145400,523634080,5550,5550,5550,5550,651
20240701,145300,520021030,5560,5560,5560,5560,101
20240701,145200,519459470,5560,5560,5560,5560,91
20240701,145100,518953510,5560,5560,5560,5560,1
20240701,145000,518947950,5550,5550,5550,5550,153
20240701,144900,518098800,5550,5550,5550,5550,1180
20240701,144800,511549800,5550,5550,5550,5550,1078
20240701,144700,505566900,5550,5540,5550,5540,101
20240701,144600,505007350,5550,5550,5550,5550,2
20240701,144500,504996250,5540,5540,5540,5540,0
20240701,144400,504996250,5540,5550,5550,5540,416
20240701,144300,502690710,5540,5540,5540,5540,0
20240701,144200,502690710,5540,5540,5540,5540,10
20240701,144100,502635310,5540,5540,5540,5540,0
20240701,144000,502635310,5540,5550,5550,5540,291
20240701,143900,501022260,5550,5550,5550,5550,0
20240701,143800,501022260,5550,5550,5550,5550,10
20240701,143700,500966760,5540,5540,5540,5540,0
20240701,143600,500966760,5540,5540,5540,5540,671
20240701,143500,497249420,5540,5540,5540,5540,20
20240701,143400,497138620,5530,5530,5530,5530,180
20240701,143300,496143220,5530,5530,5530,5530,170
20240701,143200,495203120,5530,5530,5530,5530,30
20240701,143100,495037220,5540,5530,5540,5530,111
20240701,143000,494423380,5540,5540,5540,5540,1
20240701,142900,494417840,5540,5540,5540,5540,0
20240701,142800,494417840,5540,5540,5540,5540,0
20240701,142700,494417840,5540,5540,5540,5530,2162
20240701,142600,482461420,5550,5540,5550,5540,281
20240701,142500,480904670,5540,5540,5540,5540,1
20240701,142400,480899130,5530,5530,5530,5530,100
20240701,142300,480346130,5530,5530,5530,5530,0
20240701,142200,480346130,5530,5530,5530,5530,40
20240701,142100,480124930,5540,5540,5540,5540,0
20240701,142000,480124930,5540,5530,5540,5530,1131
20240701,141900,473864500,5540,5540,5540,5540,0
20240701,141800,473864500,5540,5540,5540,5540,18
20240701,141700,473764780,5540,5540,5540,5540,1
20240701,141600,473759240,5530,5540,5540,5530,2
20240701,141500,473748170,5540,5540,5540,5540,100
20240701,141400,473194170,5540,5540,5540,5540,0
20240701,141300,473194170,5540,5540,5540,5540,2
20240701,141200,473183090,5550,5540,5550,5530,501
20240701,141100,470409860,5550,5550,5550,5550,1
20240701,141000,470404310,5540,5540,5540,5540,0
20240701,140900,470404310,5540,5540,5540,5540,832
20240701,140800,465795030,5540,5540,5540,5540,0
20240701,140700,465795030,5540,5530,5540,5530,2581
20240701,140600,451499690,5530,5530,5530,5530,0
20240701,140500,451499690,5530,5530,5530,5530,2
20240701,140400,451488630,5530,5530,5530,5530,0
20240701,140300,451488630,5530,5530,5530,5530,0
20240701,140200,451488630,5530,5530,5530,5530,500
20240701,140100,448723630,5530,5530,5530,5530,0
20240701,140000,448723630,5530,5530,5530,5530,0
20240701,135900,448723630,5530,5530,5530,5530,0
20240701,135800,448723630,5530,5530,5530,5530,0
20240701,135700,448723630,5530,5530,5530,5530,0
20240701,135600,448723630,5530,5530,5530,5530,0
20240701,135500,448723630,5530,5530,5530,5530,7
20240701,135400,448684920,5530,5530,5530,5530,48
20240701,135300,448419480,5530,5530,5530,5530,20
20240701,135200,448308880,5530,5520,5530,5520,796
20240701,135100,443912000,5520,5520,5520,5520,0
20240701,135000,443912000,5520,5520,5520,5520,0
20240701,134900,443912000,5520,5520,5520,5520,0
20240701,134800,443912000,5520,5520,5520,5520,1
20240701,134700,443906480,5520,5520,5520,5520,0
20240701,134600,443906480,5520,5520,5520,5520,100
20240701,134500,443354480,5520,5520,5520,5520,66
20240701,134400,442990160,5520,5520,5520,5520,50
20240701,134300,442714160,5520,5520,5520,5520,85
20240701,134200,442244960,5520,5520,5520,5520,0
20240701,134100,442244960,5520,5520,5520,5520,0
20240701,134000,442244960,5520,5520,5520,5520,8
20240701,133900,442200800,5520,5520,5520,5520,0
20240701,133800,442200800,5520,5520,5520,5520,0
20240701,133700,442200800,5520,5520,5520,5520,8
20240701,133600,442156640,5520,5520,5520,5520,31
20240701,133500,441985520,5530,5530,5530,5530,13
20240701,133400,441913630,5530,5530,5530,5530,0
20240701,133300,441913630,5530,5530,5530,5530,0
20240701,133200,441913630,5530,5530,5530,5530,51
20240701,133100,441631600,5530,5530,5530,5530,30
20240701,133000,441465700,5530,5530,5530,5530,0
20240701,132900,441465700,5530,5530,5530,5530,30
20240701,132800,441299800,5530,5530,5530,5530,18
20240701,132700,441200260,5530,5530,5530,5530,1
20240701,132600,441194730,5530,5530,5530,5530,0
20240701,132500,441194730,5530,5530,5530,5530,0
20240701,132400,441194730,5530,5530,5530,5530,0
20240701,132300,441194730,5530,5530,5530,5530,0
20240701,132200,441194730,5530,5530,5530,5530,0
20240701,132100,441194730,5530,5530,5530,5530,0
20240701,132000,441194730,5530,5530,5530,5530,0
20240701,131900,441194730,5530,5530,5530,5530,0
20240701,131800,441194730,5530,5530,5530,5530,171
20240701,131700,440249100,5520,5520,5520,5520,0
20240701,131600,440249100,5520,5520,5520,5520,0
20240701,131500,440249100,5520,5520,5520,5520,50
20240701,131400,439973100,5520,5520,5520,5520,87
20240701,131300,439492860,5520,5520,5520,5520,363
20240701,131200,437489100,5520,5520,5520,5520,5
20240701,131100,437461500,5520,5520,5520,5520,0
20240701,131000,437461500,5520,5520,5520,5520,581
20240701,130900,434254380,5530,5530,5530,5530,0
20240701,130800,434254380,5530,5530,5530,5530,0
20240701,130700,434254380,5530,5530,5530,5530,20
20240701,130600,434143780,5530,5520,5530,5520,600
20240701,130500,430826780,5520,5520,5520,5520,24
20240701,130400,430694300,5520,5520,5520,5520,40
20240701,130300,430473500,5530,5530,5530,5530,0
20240701,130200,430473500,5530,5520,5530,5520,48
20240701,130100,430208440,5520,5520,5520,5520,466
20240701,130000,427636120,5520,5520,5520,5520,76
20240701,125900,427216600,5520,5520,5520,5520,501
20240701,125800,424451080,5520,5520,5520,5520,135
20240701,125700,423705880,5530,5520,5530,5520,51
20240701,125600,423424350,5520,5530,5530,5510,157
20240701,125500,422558700,5520,5520,5520,5520,182
20240701,125400,421554060,5520,5520,5520,5520,145
20240701,125300,420753660,5520,5520,5520,5520,128
20240701,125200,420047100,5520,5520,5520,5520,0
20240701,125100,420047100,5520,5520,5520,5520,96
20240701,125000,419517180,5510,5520,5520,5510,339
20240701,124900,417647240,5530,5530,5530,5530,1
20240701,124800,417641710,5520,5520,5520,5520,231
20240701,124700,416366590,5520,5520,5520,5520,500
20240701,124600,413606590,5520,5520,5520,5500,3276
20240701,124500,395562750,5520,5520,5520,5520,223
20240701,124400,394331790,5520,5530,5530,5520,242
20240701,124300,392995940,5520,5530,5530,5520,495
20240701,124200,390263000,5530,5530,5530,5530,1
20240701,124100,390257470,5520,5520,5520,5520,451
20240701,124000,387767950,5520,5520,5520,5520,835
20240701,123900,383158750,5530,5530,5530,5530,0
20240701,123800,383158750,5530,5530,5530,5530,2
20240701,123700,383147690,5530,5530,5530,5530,81
20240701,123600,382699760,5530,5530,5530,5530,10
20240701,123500,382644460,5520,5520,5520,5520,3
20240701,123400,382627900,5530,5520,5530,5520,1873
20240701,123300,372280140,5520,5520,5520,5520,0
20240701,123200,372280140,5520,5520,5520,5520,0
20240701,123100,372280140,5520,5520,5520,5520,0
20240701,123000,372280140,5520,5520,5520,5520,181
20240701,122900,371281020,5530,5530,5530,5530,0
20240701,122800,371281020,5530,5530,5530,5530,0
20240701,122700,371281020,5530,5530,5530,5530,0
20240701,122600,371281020,5530,5530,5530,5530,20
20240701,122500,371170420,5530,5530,5530,5530,0
20240701,122400,371170420,5530,5530,5530,5530,100
20240701,122300,370617420,5530,5530,5530,5530,0
20240701,122200,370617420,5530,5530,5530,5530,5
20240701,122100,370589770,5530,5530,5530,5530,11
20240701,122000,370528940,5520,5520,5520,5520,0
20240701,121900,370528940,5520,5520,5520,5520,0
20240701,121800,370528940,5520,5520,5520,5520,0
20240701,121700,370528940,5520,5520,5520,5520,510
20240701,121600,367713740,5520,5520,5520,5520,0
20240701,121500,367713740,5520,5520,5520,5520,0
20240701,121400,367713740,5520,5520,5520,5520,0
20240701,121300,367713740,5520,5520,5520,5520,0
20240701,121200,367713740,5520,5520,5520,5520,50
20240701,121100,367437740,5520,5520,5520,5520,0
20240701,121000,367437740,5520,5520,5520,5520,0
20240701,120900,367437740,5520,5520,5520,5520,0
20240701,120800,367437740,5520,5520,5520,5520,0
20240701,120700,367437740,5520,5520,5520,5520,0
20240701,120600,367437740,5520,5530,5530,5520,328
20240701,120500,365626340,5530,5530,5530,5530,0
20240701,120400,365626340,5530,5530,5530,5530,0
20240701,120300,365626340,5530,5530,5530,5530,21
20240701,120200,365510210,5540,5540,5540,5540,1
20240701,120100,365504670,5540,5540,5540,5540,4
20240701,120000,365482510,5540,5540,5540,5540,0
20240701,115900,365482510,5540,5540,5540,5540,0
20240701,115800,365482510,5540,5540,5540,5540,3
20240701,115700,365465890,5540,5530,5540,5530,40
20240701,115600,365244360,5540,5540,5540,5540,103
20240701,115500,364673740,5540,5540,5540,5540,50
20240701,115400,364396740,5540,5540,5540,5540,0
20240701,115300,364396740,5540,5540,5540,5540,0
20240701,115200,364396740,5540,5540,5540,5540,0
20240701,115100,364396740,5540,5540,5540,5540,6
20240701,115000,364363500,5540,5530,5540,5530,2
20240701,114900,364352430,5530,5530,5530,5530,0
20240701,114800,364352430,5530,5530,5530,5530,1
20240701,114700,364346900,5520,5520,5520,5520,533
20240701,114600,361404740,5520,5520,5520,5510,228
20240701,114500,360147180,5520,5520,5520,5520,388
20240701,114400,358005420,5520,5520,5520,5520,1349
20240701,114300,350558940,5520,5520,5520,5520,50
20240701,114200,350282940,5520,5520,5520,5520,9
20240701,114100,350233260,5510,5500,5510,5500,1086
20240701,114000,344258800,5500,5500,5500,5490,303
20240701,113900,342593300,5500,5500,5500,5500,163
20240701,113800,341696800,5490,5520,5520,5490,5394
20240701,113700,312055450,5520,5520,5520,5520,1057
20240701,113600,306220810,5520,5520,5520,5520,1
20240701,113500,306215290,5520,5520,5520,5520,50
20240701,113400,305939290,5510,5520,5520,5510,493
20240701,113300,303219000,5540,5540,5540,5540,10
20240701,113200,303163600,5530,5530,5530,5530,0
20240701,113100,303163600,5530,5520,5530,5520,214
20240701,113000,301982180,5520,5520,5520,5520,0
20240701,112900,301982180,5520,5520,5520,5520,0
20240701,112800,301982180,5520,5520,5520,5520,36
20240701,112700,301783460,5530,5530,5530,5530,205
20240701,112600,300649810,5540,5540,5540,5540,0
20240701,112500,300649810,5540,5540,5540,5540,0
20240701,112400,300649810,5540,5540,5540,5540,0
20240701,112300,300649810,5540,5540,5540,5540,0
20240701,112200,300649810,5540,5520,5550,5520,71
20240701,112100,300256110,5520,5530,5530,5520,1693
20240701,112000,290905670,5550,5550,5550,5550,10
20240701,111900,290850170,5540,5540,5540,5540,0
20240701,111800,290850170,5540,5540,5540,5540,2005
20240701,111700,279742470,5560,5560,5560,5560,10
20240701,111600,279686870,5570,5540,5570,5540,897
20240701,111500,274705460,5540,5540,5540,5540,0
20240701,111400,274705460,5540,5540,5540,5540,0
20240701,111300,274705460,5540,5540,5540,5540,10
20240701,111200,274650060,5540,5540,5540,5540,100
20240701,111100,274096060,5530,5530,5530,5530,373
20240701,111000,272033370,5530,5530,5530,5530,50
20240701,110900,271756870,5530,5530,5530,5530,1
20240701,110800,271751340,5530,5530,5530,5530,10
20240701,110700,271696040,5520,5520,5520,5520,0
20240701,110600,271696040,5520,5520,5520,5520,2
20240701,110500,271685000,5520,5520,5520,5520,1
20240701,110400,271679480,5530,5530,5530,5530,2
20240701,110300,271668420,5530,5530,5530,5530,10
20240701,110200,271613120,5520,5520,5520,5520,0
20240701,110100,271613120,5520,5520,5520,5520,100
20240701,110000,271061120,5520,5520,5520,5520,1
20240701,105900,271055600,5530,5530,5530,5530,52
20240701,105800,270768040,5530,5520,5530,5520,33
20240701,105700,270585870,5530,5530,5530,5530,7
20240701,105600,270547160,5530,5530,5530,5520,95
20240701,105500,270022740,5520,5520,5520,5520,207
20240701,105400,268880100,5520,5520,5520,5520,0
20240701,105300,268880100,5520,5520,5520,5520,0
20240701,105200,268880100,5520,5520,5520,5520,0
20240701,105100,268880100,5520,5520,5520,5520,8
20240701,105000,268835940,5520,5520,5520,5520,10
20240701,104900,268780740,5520,5520,5520,5520,420
20240701,104800,266462340,5520,5530,5530,5520,139
20240701,104700,265694760,5530,5530,5530,5530,0
20240701,104600,265694760,5530,5530,5530,5530,276
20240701,104500,264168480,5530,5510,5530,5510,924
20240701,104400,259072120,5510,5500,5510,5500,413
20240701,104300,256800330,5500,5500,5500,5500,151
20240701,104200,255969830,5500,5500,5500,5500,0
20240701,104100,255969830,5500,5500,5500,5500,1
20240701,104000,255964330,5500,5500,5500,5500,200
20240701,103900,254864330,5500,5500,5500,5500,95
20240701,103800,254341830,5480,5480,5480,5480,0
20240701,103700,254341830,5480,5480,5480,5480,0
20240701,103600,254341830,5480,5480,5480,5480,0
20240701,103500,254341830,5480,5480,5480,5480,100
20240701,103400,253793830,5480,5480,5480,5480,0
20240701,103300,253793830,5480,5480,5480,5480,0
20240701,103200,253793830,5480,5480,5480,5480,0
20240701,103100,253793830,5480,5480,5480,5480,0
20240701,103000,253793830,5480,5490,5490,5480,190
20240701,102900,252752530,5490,5490,5490,5490,1
20240701,102800,252747040,5500,5500,5500,5500,50
20240701,102700,252472040,5490,5480,5490,5480,177
20240701,102600,251500320,5480,5480,5480,5480,0
20240701,102500,251500320,5480,5480,5480,5480,0
20240701,102400,251500320,5480,5480,5480,5480,0
20240701,102300,251500320,5480,5470,5480,5470,326
20240701,102200,249714440,5470,5470,5470,5460,181
20240701,102100,248726110,5470,5470,5470,5470,1546
20240701,102000,240269490,5480,5480,5480,5480,400
20240701,101900,238077490,5480,5480,5480,5480,0
20240701,101800,238077490,5480,5480,5480,5470,2108
20240701,101700,226545650,5490,5490,5490,5490,0
20240701,101600,226545650,5490,5480,5490,5460,2889
20240701,101500,210733400,5480,5480,5480,5480,17
20240701,101400,210640240,5490,5490,5490,5480,373
20240701,101300,208592570,5500,5490,5500,5490,21
20240701,101200,208477240,5480,5480,5480,5480,0
20240701,101100,208477240,5480,5480,5480,5480,125
20240701,101000,207792240,5480,5480,5480,5480,150
20240701,100900,206970240,5480,5480,5480,5480,3
20240701,100800,206953800,5500,5500,5500,5500,0
20240701,100700,206953800,5500,5500,5500,5500,32
20240701,100600,206777800,5500,5490,5500,5470,682
20240701,100500,203035900,5490,5490,5490,5490,0
20240701,100400,203035900,5490,5490,5490,5470,5095
20240701,100300,175144830,5480,5480,5480,5480,2
20240701,100200,175133870,5490,5480,5490,5480,74
20240701,100100,174728130,5490,5490,5490,5490,453
20240701,100000,172241160,5490,5490,5490,5490,162
20240701,095900,171351780,5490,5490,5490,5490,3
20240701,095800,171335310,5490,5490,5500,5490,105
20240701,095700,170758850,5490,5490,5500,5490,71
20240701,095600,170368950,5490,5500,5510,5490,2074
20240701,095500,158967340,5500,5500,5500,5500,23
20240701,095400,158840840,5500,5500,5500,5500,2
20240701,095300,158829840,5510,5510,5510,5510,1
20240701,095200,158824330,5510,5510,5510,5510,3
20240701,095100,158807800,5510,5510,5510,5510,64
20240701,095000,158455160,5510,5510,5510,5510,1
20240701,094900,158449650,5500,5500,5500,5500,0
20240701,094800,158449650,5500,5510,5510,5500,111
20240701,094700,157839040,5510,5510,5510,5500,40
20240701,094600,157619000,5510,5500,5510,5500,4
20240701,094500,157596990,5500,5500,5500,5500,72
20240701,094400,157200990,5480,5500,5500,5480,181
20240701,094300,156207940,5490,5490,5490,5490,1
20240701,094200,156202450,5490,5490,5490,5490,128
20240701,094100,155499730,5480,5480,5480,5480,626
20240701,094000,152069250,5470,5470,5470,5470,647
20240701,093900,148530160,5470,5470,5470,5470,2
20240701,093800,148519220,5480,5480,5480,5480,1
20240701,093700,148513740,5470,5470,5470,5470,60
20240701,093600,148185540,5480,5480,5480,5480,35
20240701,093500,147993740,5480,5470,5480,5460,500
20240701,093400,145260740,5470,5470,5470,5470,129
20240701,093300,144555110,5470,5480,5480,5460,483
20240701,093200,141914570,5490,5490,5490,5470,1532
20240701,093100,133523410,5490,5490,5490,5490,0
20240701,093000,133523410,5490,5510,5510,5490,621
20240701,092900,130113900,5500,5520,5520,5500,30
20240701,092800,129948700,5520,5500,5520,5490,2271
20240701,092700,117451550,5520,5520,5520,5520,30
20240701,092600,117285950,5520,5520,5520,5520,10
20240701,092500,117230750,5520,5520,5520,5520,0
20240701,092400,117230750,5520,5520,5520,5520,0
20240701,092300,117230750,5520,5500,5520,5490,1264
20240701,092200,110283380,5500,5500,5500,5500,652
20240701,092100,106697380,5500,5500,5500,5500,0
20240701,092000,106697380,5500,5500,5500,5500,22
20240701,091900,106576380,5500,5510,5510,5500,564
20240701,091800,103471270,5520,5550,5550,5520,1121
20240701,091700,97281050,5530,5530,5530,5530,100
20240701,091600,96728050,5520,5540,5540,5520,2453
20240701,091500,83175020,5570,5560,5570,5550,1171
20240701,091400,76668500,5570,5580,5580,5570,322
20240701,091300,74874340,5600,5600,5600,5600,1
20240701,091200,74868740,5600,5600,5600,5580,306
20240701,091100,73155240,5600,5590,5600,5560,726
20240701,091000,69109820,5600,5600,5600,5560,604
20240701,090900,65731180,5600,5590,5600,5590,1061
20240701,090800,59789770,5600,5570,5600,5570,2403
20240701,090700,46361890,5580,5580,5580,5580,10
20240701,090600,46306090,5580,5560,5580,5560,501
20240701,090500,43515650,5510,5550,5560,5510,1133
20240701,090400,37263820,5550,5540,5550,5540,2
20240701,090300,37252730,5490,5490,5530,5490,878
20240701,090200,32409150,5490,5490,5490,5440,4422
20240701,090100,8322480,5490,5490,5490,5490,1
20240701,090000,8316990,5500,5500,5510,5500,1464