stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240702,183400,12100186800,2740,2740,2740,2740,174113
20240702,183300,12100186800,2740,2740,2740,2740,0
20240702,183200,12100186800,2740,2740,2740,2740,0
20240702,183100,12100186800,2740,2740,2740,2740,0
20240702,183000,12100186800,2740,2740,2740,2740,0
20240702,182900,12100186800,2740,2740,2740,2740,0
20240702,182800,12100186800,2740,2740,2740,2740,0
20240702,182700,12100186800,2740,2740,2740,2740,0
20240702,182600,12100186800,2740,2740,2740,2740,0
20240702,182500,12100186800,2740,2740,2740,2740,0
20240702,182400,12100186800,2740,2740,2740,2740,0
20240702,182300,12100186800,2740,2740,2740,2740,0
20240702,182200,12100186800,2740,2740,2740,2740,0
20240702,182100,12100186800,2740,2740,2740,2740,0
20240702,182000,12100186800,2740,2740,2740,2740,0
20240702,181900,12100186800,2740,2740,2740,2740,0
20240702,181800,12100186800,2740,2740,2740,2740,0
20240702,181700,12100186800,2740,2740,2740,2740,0
20240702,181600,12100186800,2740,2740,2740,2740,0
20240702,181500,12100186800,2740,2740,2740,2740,0
20240702,181400,12100186800,2740,2740,2740,2740,0
20240702,181300,12100186800,2740,2740,2740,2740,0
20240702,181200,12100186800,2740,2740,2740,2740,0
20240702,181100,12100186800,2740,2740,2740,2740,0
20240702,181000,12100186800,2740,2740,2740,2740,0
20240702,180900,12100186800,2740,2740,2740,2740,0
20240702,180800,12100186800,2740,2740,2740,2740,0
20240702,180700,12100186800,2740,2740,2740,2740,0
20240702,180600,12100186800,2740,2740,2740,2740,0
20240702,180500,12100186800,2740,2740,2740,2740,0
20240702,180400,12100186800,2740,2740,2740,2740,174113
20240702,180300,12100186800,2740,2740,2740,2740,0
20240702,180200,12100186800,2740,2740,2740,2740,0
20240702,180100,12100186800,2740,2740,2740,2740,0
20240702,180000,12100186800,2740,2740,2740,2740,0
20240702,175900,12100186800,2740,2740,2740,2740,0
20240702,175800,12100186800,2740,2740,2740,2740,0
20240702,175700,12100186800,2740,2740,2740,2740,0
20240702,175600,12100186800,2740,2740,2740,2740,0
20240702,175500,12100186800,2740,2740,2740,2740,0
20240702,175400,12100186800,2740,2740,2740,2740,0
20240702,175300,12100186800,2740,2740,2740,2740,0
20240702,175200,12100186800,2740,2740,2740,2740,0
20240702,175100,12100186800,2740,2740,2740,2740,0
20240702,175000,12100186800,2740,2740,2740,2740,0
20240702,174900,12100186800,2740,2740,2740,2740,0
20240702,174800,12100186800,2740,2740,2740,2740,0
20240702,174700,12100186800,2740,2740,2740,2740,0
20240702,174600,12100186800,2740,2740,2740,2740,0
20240702,174500,12100186800,2740,2740,2740,2740,0
20240702,174400,12100186800,2740,2740,2740,2740,0
20240702,174300,12100186800,2740,2740,2740,2740,0
20240702,174200,12100186800,2740,2740,2740,2740,0
20240702,174100,12100186800,2740,2740,2740,2740,0
20240702,174000,12100186800,2740,2740,2740,2740,0
20240702,173900,12100186800,2740,2740,2740,2740,0
20240702,173800,12100186800,2740,2740,2740,2740,0
20240702,173700,12100186800,2740,2740,2740,2740,0
20240702,173600,12100186800,2740,2740,2740,2740,0
20240702,173500,12100186800,2740,2740,2740,2740,0
20240702,173400,12100186800,2740,2740,2740,2740,174113
20240702,173300,12100186800,2740,2740,2740,2740,0
20240702,173200,12100186800,2740,2740,2740,2740,0
20240702,173100,12100186800,2740,2740,2740,2740,0
20240702,173000,12100186800,2740,2740,2740,2740,0
20240702,172900,12100186800,2740,2740,2740,2740,0
20240702,172800,12100186800,2740,2740,2740,2740,0
20240702,172700,12100186800,2740,2740,2740,2740,0
20240702,172600,12100186800,2740,2740,2740,2740,0
20240702,172500,12100186800,2740,2740,2740,2740,0
20240702,172400,12100186800,2740,2740,2740,2740,0
20240702,172300,12100186800,2740,2740,2740,2740,0
20240702,172200,12100186800,2740,2740,2740,2740,0
20240702,172100,12100186800,2740,2740,2740,2740,0
20240702,172000,12100186800,2740,2740,2740,2740,0
20240702,171900,12100186800,2740,2740,2740,2740,0
20240702,171800,12100186800,2740,2740,2740,2740,0
20240702,171700,12100186800,2740,2740,2740,2740,0
20240702,171600,12100186800,2740,2740,2740,2740,0
20240702,171500,12100186800,2740,2740,2740,2740,0
20240702,171400,12100186800,2740,2740,2740,2740,0
20240702,171300,12100186800,2740,2740,2740,2740,0
20240702,171200,12100186800,2740,2740,2740,2740,0
20240702,171100,12100186800,2740,2740,2740,2740,0
20240702,171000,12100186800,2740,2740,2740,2740,0
20240702,170900,12100186800,2740,2740,2740,2740,0
20240702,170800,12100186800,2740,2740,2740,2740,0
20240702,170700,12100186800,2740,2740,2740,2740,0
20240702,170600,12100186800,2740,2740,2740,2740,0
20240702,170500,12100186800,2740,2740,2740,2740,0
20240702,170400,12100186800,2740,2740,2740,2740,174113
20240702,170300,12100186800,2740,2740,2740,2740,0
20240702,170200,12100186800,2740,2740,2740,2740,0
20240702,170100,12100186800,2740,2740,2740,2740,0
20240702,170000,12100186800,2740,2740,2740,2740,0
20240702,165900,12100186800,2740,2740,2740,2740,0
20240702,165800,12100186800,2740,2740,2740,2740,0
20240702,165700,12100186800,2740,2740,2740,2740,0
20240702,165600,12100186800,2740,2740,2740,2740,0
20240702,165500,12100186800,2740,2740,2740,2740,0
20240702,165400,12100186800,2740,2740,2740,2740,0
20240702,165300,12100186800,2740,2740,2740,2740,0
20240702,165200,12100186800,2740,2740,2740,2740,0
20240702,165100,12100186800,2740,2740,2740,2740,0
20240702,165000,12100186800,2740,2740,2740,2740,0
20240702,164900,12100186800,2740,2740,2740,2740,0
20240702,164800,12100186800,2740,2740,2740,2740,0
20240702,164700,12100186800,2740,2740,2740,2740,0
20240702,164600,12100186800,2740,2740,2740,2740,0
20240702,164500,12100186800,2740,2740,2740,2740,0
20240702,164400,12100186800,2740,2740,2740,2740,0
20240702,164300,12100186800,2740,2740,2740,2740,0
20240702,164200,12100186800,2740,2740,2740,2740,0
20240702,164100,12100186800,2740,2740,2740,2740,0
20240702,164000,12100186800,2740,2740,2740,2740,0
20240702,163900,12100186800,2740,2740,2740,2740,0
20240702,163800,12100186800,2740,2740,2740,2740,0
20240702,163700,12100186800,2740,2740,2740,2740,0
20240702,163600,12100186800,2740,2740,2740,2740,0
20240702,163500,12100186800,2740,2740,2740,2740,0
20240702,163400,12100186800,2740,2740,2740,2740,174113
20240702,163300,12100186800,2740,2740,2740,2740,0
20240702,163200,12100186800,2740,2740,2740,2740,0
20240702,163100,12100186800,2740,2740,2740,2740,0
20240702,163000,12100186800,2740,2740,2740,2740,0
20240702,162900,12100186800,2740,2740,2740,2740,0
20240702,162800,12100186800,2740,2740,2740,2740,0
20240702,162700,12100186800,2740,2740,2740,2740,0
20240702,162600,12100186800,2740,2740,2740,2740,0
20240702,162500,12100186800,2740,2740,2740,2740,0
20240702,162400,12100186800,2740,2740,2740,2740,0
20240702,162300,12100186800,2740,2740,2740,2740,0
20240702,162200,12100186800,2740,2740,2740,2740,0
20240702,162100,12100186800,2740,2740,2740,2740,0
20240702,162000,12100186800,2740,2740,2740,2740,0
20240702,161900,12100186800,2740,2740,2740,2740,0
20240702,161800,12100186800,2740,2740,2740,2740,0
20240702,161700,12100186800,2740,2740,2740,2740,0
20240702,161600,12100186800,2740,2740,2740,2740,0
20240702,161500,12100186800,2740,2740,2740,2740,0
20240702,161400,12100186800,2740,2740,2740,2740,0
20240702,161300,12100186800,2740,2740,2740,2740,0
20240702,161200,12100186800,2740,2740,2740,2740,0
20240702,161100,12100186800,2740,2740,2740,2740,0
20240702,161000,12100186800,2740,2740,2740,2740,0
20240702,160900,12100186800,2740,2740,2740,2740,0
20240702,160800,12100186800,2740,2740,2740,2740,0
20240702,160700,12100186800,2740,2740,2740,2740,0
20240702,160600,12100186800,2740,2740,2740,2740,0
20240702,160500,12100186800,2740,2740,2740,2740,0
20240702,160400,12100186800,2740,2740,2740,2740,174113
20240702,160300,12100186800,2740,2740,2740,2740,0
20240702,160200,12100186800,2740,2740,2740,2740,0
20240702,160100,12100186800,2740,2740,2740,2740,0
20240702,160000,12100186800,2740,2740,2740,2740,0
20240702,155900,12100186800,2740,2740,2740,2740,0
20240702,155800,12100186800,2740,2740,2740,2740,0
20240702,155700,12100186800,2740,2740,2740,2740,0
20240702,155600,12100186800,2740,2740,2740,2740,0
20240702,155500,12100186800,2740,2740,2740,2740,0
20240702,155400,12100186800,2740,2740,2740,2740,0
20240702,155300,12100186800,2740,2740,2740,2740,0
20240702,155200,12100186800,2740,2740,2740,2740,0
20240702,155100,12100186800,2740,2740,2740,2740,0
20240702,155000,12100186800,2740,2740,2740,2740,0
20240702,154900,12100186800,2740,2740,2740,2740,0
20240702,154800,12100186800,2740,2740,2740,2740,0
20240702,154700,12100186800,2740,2740,2740,2740,0
20240702,154600,12100186800,2740,2740,2740,2740,0
20240702,154500,12100186800,2740,2740,2740,2740,0
20240702,154400,12100186800,2740,2740,2740,2740,0
20240702,154300,12100186800,2740,2740,2740,2740,0
20240702,154200,12100186800,2740,2740,2740,2740,0
20240702,154100,12100186800,2740,2740,2740,2740,0
20240702,154000,12100186800,2740,2740,2740,2740,0
20240702,153900,12100186800,2740,2740,2740,2740,0
20240702,153800,12100186800,2740,2740,2740,2740,0
20240702,153700,12100186800,2740,2740,2740,2740,0
20240702,153600,12100186800,2740,2740,2740,2740,0
20240702,153500,12100186800,2740,2740,2740,2740,0
20240702,153400,12100186800,2740,2740,2740,2740,174113
20240702,153300,12100186800,2740,2740,2740,2740,0
20240702,153200,12100186800,2740,2740,2740,2740,0
20240702,153100,12100186800,2740,2740,2740,2740,0
20240702,153000,12100186800,2740,2740,2740,2740,174113
20240702,152900,11623117180,2725,2725,2725,2725,0
20240702,152800,11623117180,2725,2725,2725,2725,0
20240702,152700,11623117180,2725,2725,2725,2725,0
20240702,152600,11623117180,2725,2725,2725,2725,0
20240702,152500,11623117180,2725,2725,2725,2725,0
20240702,152400,11623117180,2725,2725,2725,2725,0
20240702,152300,11623117180,2725,2725,2725,2725,0
20240702,152200,11623117180,2725,2725,2725,2725,0
20240702,152100,11623117180,2725,2725,2725,2725,0
20240702,152000,11623117180,2725,2725,2725,2725,0
20240702,151900,11623117180,2725,2715,2725,2710,74597
20240702,151800,11420460320,2720,2710,2720,2705,35988
20240702,151700,11322952800,2705,2715,2720,2705,35339
20240702,151600,11227076465,2715,2720,2735,2710,55755
20240702,151500,11075248025,2720,2710,2725,2695,90190
20240702,151400,10831066530,2710,2720,2725,2705,69362
20240702,151300,10642685725,2715,2730,2750,2685,215294
20240702,151200,10056548350,2730,2725,2730,2700,113937
20240702,151100,9747034175,2725,2680,2725,2670,205467
20240702,151000,9191496470,2680,2630,2690,2625,113292
20240702,150900,8890039920,2635,2620,2640,2620,22795
20240702,150800,8830049700,2620,2620,2620,2615,3317
20240702,150700,8821370205,2620,2625,2625,2615,13581
20240702,150600,8785803945,2625,2625,2625,2620,634
20240702,150500,8784142655,2620,2625,2625,2620,1744
20240702,150400,8779568810,2625,2635,2635,2620,14614
20240702,150300,8741225670,2630,2630,2635,2625,8634
20240702,150200,8718532340,2630,2615,2635,2615,10270
20240702,150100,8691537020,2615,2610,2615,2610,1645
20240702,150000,8687238285,2605,2615,2615,2605,2235
20240702,145900,8681408585,2615,2610,2615,2610,687
20240702,145800,8679615370,2610,2610,2615,2605,7241
20240702,145700,8660727300,2610,2610,2615,2610,1244
20240702,145600,8657480400,2610,2615,2615,2610,1229
20240702,145500,8654269450,2615,2615,2620,2615,2116
20240702,145400,8648736095,2615,2615,2615,2615,16
20240702,145300,8648694255,2615,2620,2620,2615,315
20240702,145200,8647870030,2615,2615,2620,2615,925
20240702,145100,8645451150,2615,2610,2620,2610,3014
20240702,145000,8637571520,2610,2615,2620,2610,2137
20240702,144900,8631988195,2615,2620,2620,2615,3543
20240702,144800,8622720660,2620,2625,2625,2620,2790
20240702,144700,8615410700,2620,2620,2620,2620,5421
20240702,144600,8601207680,2620,2630,2630,2620,5665
20240702,144500,8586330140,2635,2640,2640,2630,1948
20240702,144400,8581194765,2640,2635,2640,2630,9313
20240702,144300,8556636110,2635,2630,2635,2630,1952
20240702,144200,8551502100,2630,2630,2635,2630,812
20240702,144100,8549366535,2630,2630,2635,2625,2882
20240702,144000,8541787790,2635,2640,2650,2630,14673
20240702,143900,8503039285,2640,2625,2640,2625,6228
20240702,143800,8486613975,2625,2625,2625,2625,1832
20240702,143700,8481804975,2625,2630,2630,2620,7165
20240702,143600,8463000525,2630,2640,2640,2630,910
20240702,143500,8460603110,2645,2640,2645,2635,3952
20240702,143400,8450170975,2640,2635,2640,2630,7315
20240702,143300,8430875705,2635,2635,2640,2625,5007
20240702,143200,8417691820,2640,2625,2640,2620,12906
20240702,143100,8383759565,2625,2620,2625,2620,880
20240702,143000,8381452125,2620,2615,2620,2615,3517
20240702,142900,8372245975,2615,2615,2615,2615,849
20240702,142800,8370025840,2620,2620,2620,2615,1386
20240702,142700,8366400490,2620,2615,2620,2615,2484
20240702,142600,8359903660,2615,2610,2615,2610,1049
20240702,142500,8357164815,2610,2615,2615,2610,2149
20240702,142400,8351549265,2620,2615,2620,2615,315
20240702,142300,8350725440,2620,2615,2620,2615,2253
20240702,142200,8344833790,2620,2620,2625,2620,1364
20240702,142100,8341260055,2625,2635,2635,2625,813
20240702,142000,8339125680,2635,2625,2635,2625,5024
20240702,141900,8325909025,2625,2615,2625,2615,3002
20240702,141800,8318055510,2615,2630,2635,2615,8606
20240702,141700,8295476830,2635,2625,2635,2625,4055
20240702,141600,8284815730,2625,2620,2630,2620,2721
20240702,141500,8277676000,2620,2615,2620,2615,3169
20240702,141400,8269373575,2620,2610,2620,2610,4272
20240702,141300,8258201545,2610,2610,2610,2605,850
20240702,141200,8255983425,2610,2605,2610,2600,1259
20240702,141100,8252707680,2605,2610,2610,2605,2195
20240702,141000,8246989685,2610,2610,2610,2610,384
20240702,140900,8245987445,2605,2605,2605,2605,1254
20240702,140800,8242720775,2605,2605,2605,2605,1880
20240702,140700,8237823375,2605,2610,2610,2605,3478
20240702,140600,8228759020,2610,2605,2615,2605,365
20240702,140500,8227806710,2605,2605,2610,2605,999
20240702,140400,8225204295,2610,2600,2610,2600,61
20240702,140300,8225045685,2600,2610,2615,2600,2352
20240702,140200,8218910400,2610,2605,2610,2600,74
20240702,140100,8218717715,2615,2600,2615,2600,371
20240702,140000,8217752905,2605,2610,2610,2600,829
20240702,135900,8215594315,2605,2615,2615,2605,166
20240702,135800,8215161875,2605,2615,2615,2605,31
20240702,135700,8215081090,2615,2605,2615,2605,998
20240702,135600,8212477725,2610,2605,2610,2605,4921
20240702,135500,8199658455,2610,2605,2610,2600,388
20240702,135400,8198648840,2610,2615,2615,2610,6503
20240702,135300,8181645905,2615,2615,2615,2610,67
20240702,135200,8181470980,2615,2615,2615,2610,36
20240702,135100,8181376845,2610,2610,2610,2610,554
20240702,135000,8179930905,2610,2610,2610,2610,385
20240702,134900,8178926055,2605,2605,2605,2600,2680
20240702,134800,8171950010,2605,2605,2605,2605,1009
20240702,134700,8169321565,2605,2610,2610,2600,3529
20240702,134600,8160134400,2610,2610,2615,2610,1558
20240702,134500,8156067510,2610,2615,2615,2610,1493
20240702,134400,8152165050,2620,2615,2620,2615,551
20240702,134300,8150724170,2620,2615,2625,2610,1099
20240702,134200,8147848855,2620,2625,2625,2610,1385
20240702,134100,8144228890,2630,2620,2630,2620,3454
20240702,134000,8135165435,2620,2610,2620,2610,729
20240702,133900,8133259080,2620,2610,2620,2610,1281
20240702,133800,8129908325,2620,2615,2625,2615,3128
20240702,133700,8121721495,2620,2620,2620,2610,7820
20240702,133600,8101269305,2615,2615,2620,2615,2609
20240702,133500,8094446235,2615,2615,2620,2610,2543
20240702,133400,8087796815,2615,2610,2615,2610,1484
20240702,133300,8083919670,2615,2615,2615,2610,821
20240702,133200,8081773575,2615,2610,2620,2610,2303
20240702,133100,8075752085,2615,2610,2615,2610,144
20240702,133000,8075376220,2610,2615,2615,2610,348
20240702,132900,8074467875,2615,2610,2615,2610,1236
20240702,132800,8071238235,2615,2615,2615,2610,123
20240702,132700,8070917185,2610,2600,2615,2600,1998
20240702,132600,8065701210,2610,2610,2610,2605,1550
20240702,132500,8061662415,2610,2610,2610,2610,84
20240702,132400,8061443175,2610,2610,2610,2610,202
20240702,132300,8060915955,2610,2605,2610,2600,1072
20240702,132200,8058123640,2605,2610,2615,2600,6083
20240702,132100,8042297350,2615,2610,2615,2610,108
20240702,132000,8042015435,2605,2615,2615,2605,719
20240702,131900,8040141085,2605,2615,2615,2605,228
20240702,131800,8039545810,2615,2605,2615,2600,459
20240702,131700,8038352200,2610,2615,2615,2595,3568
20240702,131600,8029071755,2615,2615,2615,2595,5986
20240702,131500,8013527550,2615,2615,2620,2600,2293
20240702,131400,8007553125,2620,2595,2635,2595,7062
20240702,131300,7989127615,2600,2610,2610,2590,18876
20240702,131200,7940086720,2600,2615,2615,2600,5816
20240702,131100,7924941710,2615,2615,2615,2610,2028
20240702,131000,7919646715,2610,2615,2615,2610,89
20240702,130900,7919414355,2615,2620,2620,2610,1468
20240702,130800,7915577520,2620,2620,2625,2620,154
20240702,130700,7915173955,2625,2620,2625,2620,1043
20240702,130600,7912441160,2620,2615,2630,2600,32275
20240702,130500,7828307335,2620,2635,2635,2615,5970
20240702,130400,7812672835,2635,2640,2640,2630,1717
20240702,130300,7808151615,2640,2630,2640,2615,5126
20240702,130200,7794699180,2630,2635,2635,2620,4105
20240702,130100,7783900035,2640,2640,2660,2630,9156
20240702,130000,7759650610,2640,2625,2640,2625,835
20240702,125900,7757454835,2625,2625,2645,2625,30206
20240702,125800,7677860690,2625,2625,2625,2620,4956
20240702,125700,7664860800,2625,2615,2625,2610,3811
20240702,125600,7654885170,2625,2615,2625,2605,3046
20240702,125500,7646905420,2615,2630,2635,2610,8421
20240702,125400,7624819160,2635,2610,2655,2610,65751
20240702,125300,7451735845,2605,2595,2605,2595,10860
20240702,125200,7423502190,2595,2595,2595,2590,2743
20240702,125100,7416386120,2595,2600,2605,2595,1046
20240702,125000,7413666515,2600,2600,2600,2600,502
20240702,124900,7412361315,2600,2595,2600,2595,22
20240702,124800,7412304220,2600,2605,2605,2600,1942
20240702,124700,7407254985,2605,2605,2605,2600,3981
20240702,124600,7396887245,2610,2595,2610,2595,5732
20240702,124500,7381985610,2595,2585,2595,2585,2017
20240702,124400,7376761625,2590,2580,2590,2580,61
20240702,124300,7376603920,2585,2585,2585,2575,6045
20240702,124200,7361014665,2585,2580,2585,2580,1457
20240702,124100,7357255540,2575,2580,2585,2575,1169
20240702,124000,7354239540,2585,2580,2585,2580,4
20240702,123900,7354229215,2585,2585,2590,2585,414
20240702,123800,7353158810,2585,2585,2590,2580,1112
20240702,123700,7350284080,2590,2580,2590,2580,131
20240702,123600,7349945560,2585,2575,2585,2575,1517
20240702,123500,7346033295,2580,2580,2580,2580,2027
20240702,123400,7340803635,2580,2580,2585,2575,8246
20240702,123300,7319549150,2580,2580,2590,2580,2281
20240702,123200,7313663500,2590,2585,2595,2580,354
20240702,123100,7312749230,2590,2580,2595,2580,1910
20240702,123000,7307820180,2595,2595,2595,2580,493
20240702,122900,7306545610,2600,2595,2605,2585,2174
20240702,122800,7300896290,2600,2595,2610,2585,3657
20240702,122700,7291374610,2595,2600,2605,2595,818
20240702,122600,7289247810,2605,2595,2605,2595,3679
20240702,122500,7279668015,2600,2595,2600,2595,984
20240702,122400,7277109680,2595,2590,2600,2585,3499
20240702,122300,7268024805,2590,2585,2595,2585,57
20240702,122200,7267877130,2595,2590,2595,2575,10345
20240702,122100,7241174050,2595,2600,2600,2595,539
20240702,122000,7239775320,2600,2595,2600,2590,370
20240702,121900,7238815245,2595,2585,2595,2585,124
20240702,121800,7238494085,2580,2580,2590,2580,687
20240702,121700,7236721615,2580,2590,2595,2580,10243
20240702,121600,7210268780,2590,2595,2600,2590,1564
20240702,121500,7206217790,2600,2600,2600,2590,6171
20240702,121400,7190224035,2595,2595,2600,2595,932
20240702,121300,7187802515,2600,2600,2600,2600,4658
20240702,121200,7175691715,2600,2610,2610,2600,953
20240702,121100,7173209030,2610,2605,2615,2605,278
20240702,121000,7172484510,2615,2610,2615,2605,453
20240702,120900,7171301910,2615,2605,2615,2605,561
20240702,120800,7169838485,2615,2610,2615,2605,2141
20240702,120700,7164251150,2615,2610,2615,2605,6096
20240702,120600,7148358925,2605,2605,2605,2600,6323
20240702,120500,7131907205,2605,2605,2610,2605,415
20240702,120400,7130826125,2605,2610,2610,2605,1277
20240702,120300,7127497510,2610,2610,2615,2610,3298
20240702,120200,7118889725,2610,2620,2620,2610,2913
20240702,120100,7111286775,2615,2615,2625,2615,1253
20240702,120000,7108005165,2615,2625,2625,2615,147
20240702,115900,7107620015,2625,2620,2625,2620,1195
20240702,115800,7104488385,2620,2620,2620,2615,228
20240702,115700,7103892035,2615,2610,2615,2610,1787
20240702,115600,7099219040,2615,2615,2615,2615,722
20240702,115500,7097331010,2620,2610,2620,2610,982
20240702,115400,7094767980,2610,2610,2610,2610,372
20240702,115300,7093797060,2620,2610,2620,2610,86
20240702,115200,7093572100,2620,2610,2620,2610,97
20240702,115100,7093318060,2610,2620,2620,2610,1477
20240702,115000,7089463080,2615,2625,2625,2615,10401
20240702,114900,7062213060,2620,2625,2625,2620,1449
20240702,114800,7058416425,2625,2625,2625,2625,3677
20240702,114700,7048764300,2625,2620,2625,2620,227
20240702,114600,7048168825,2625,2625,2625,2625,23
20240702,114500,7048108450,2625,2620,2625,2620,1855
20240702,114400,7043248340,2615,2620,2625,2615,2119
20240702,114300,7037696980,2625,2620,2625,2620,451
20240702,114200,7036513195,2620,2620,2630,2620,2622
20240702,114100,7029636695,2615,2610,2615,2610,1531
20240702,114000,7025634065,2615,2600,2615,2600,1270
20240702,113900,7022321865,2615,2615,2615,2600,1372
20240702,113800,7018734595,2615,2615,2615,2595,5838
20240702,113700,7003538300,2615,2615,2615,2610,298
20240702,113600,7002759065,2610,2615,2615,2610,560
20240702,113500,7001297450,2610,2615,2620,2610,3892
20240702,113400,6991130215,2620,2620,2620,2615,707
20240702,113300,6989280840,2620,2610,2620,2610,27
20240702,113200,6989210220,2625,2630,2630,2610,5434
20240702,113100,6974981085,2625,2620,2630,2615,9248
20240702,113000,6950715605,2620,2615,2620,2610,665
20240702,112900,6948975995,2615,2615,2620,2615,1850
20240702,112800,6944135910,2620,2625,2625,2615,5627
20240702,112700,6929371195,2625,2610,2625,2610,7710
20240702,112600,6909162055,2615,2605,2615,2605,4148
20240702,112500,6898335255,2610,2605,2610,2605,1428
20240702,112400,6894608200,2605,2600,2610,2600,7022
20240702,112300,6876342640,2605,2600,2605,2600,211
20240702,112200,6875793985,2600,2600,2605,2600,3529
20240702,112100,6866617305,2605,2605,2605,2605,328
20240702,112000,6865762865,2605,2605,2605,2605,101
20240702,111900,6865499760,2605,2595,2605,2595,178
20240702,111800,6865036980,2590,2590,2605,2585,3143
20240702,111700,6856888745,2590,2600,2600,2590,5010
20240702,111600,6843909245,2600,2600,2605,2595,1192
20240702,111500,6840811900,2600,2605,2605,2600,34
20240702,111400,6840723490,2605,2600,2605,2595,561
20240702,111300,6839266450,2605,2600,2605,2595,2408
20240702,111200,6833011015,2600,2605,2605,2600,180
20240702,111100,6832542120,2605,2605,2605,2605,126
20240702,111000,6832213890,2605,2605,2605,2600,298
20240702,110900,6831437610,2610,2600,2610,2595,240
20240702,110800,6830811995,2595,2605,2610,2595,5994
20240702,110700,6815196385,2605,2615,2615,2605,1779
20240702,110600,6810553640,2610,2610,2615,2610,3720
20240702,110500,6800834810,2610,2600,2610,2595,6942
20240702,110400,6782777540,2590,2595,2595,2590,1927
20240702,110300,6777777005,2600,2585,2600,2585,4447
20240702,110200,6766231465,2585,2580,2590,2580,4635
20240702,110100,6754260930,2585,2580,2585,2580,1798
20240702,110000,6749621305,2585,2590,2590,2580,6021
20240702,105900,6734077610,2590,2575,2590,2575,3308
20240702,105800,6725538820,2575,2560,2580,2560,6729
20240702,105700,6708261165,2560,2570,2570,2545,19968
20240702,105600,6657207185,2570,2560,2575,2555,19517
20240702,105500,6607167065,2565,2580,2580,2545,54768
20240702,105400,6466939290,2585,2585,2585,2580,9108
20240702,105300,6443429620,2590,2590,2590,2585,285
20240702,105200,6442691520,2590,2585,2590,2585,1052
20240702,105100,6439970080,2590,2590,2590,2585,1256
20240702,105000,6436722070,2590,2580,2590,2580,2975
20240702,104900,6429034735,2585,2580,2590,2580,941
20240702,104800,6426602700,2580,2590,2590,2575,30458
20240702,104700,6348057615,2585,2590,2590,2585,4764
20240702,104600,6335742515,2590,2590,2590,2585,1070
20240702,104500,6332975015,2585,2590,2590,2585,1891
20240702,104400,6328085215,2585,2585,2595,2585,7184
20240702,104300,6309513825,2585,2605,2605,2585,8631
20240702,104200,6287164195,2605,2595,2605,2590,8187
20240702,104100,6265901455,2595,2595,2600,2590,14672
20240702,104000,6227877975,2600,2605,2605,2595,3411
20240702,103900,6219009720,2610,2615,2615,2605,2810
20240702,103800,6211678280,2615,2615,2620,2610,7535
20240702,103700,6191956005,2625,2625,2625,2605,821
20240702,103600,6189811210,2610,2620,2635,2605,43435
20240702,103500,6076187810,2635,2630,2635,2610,13067
20240702,103400,6041891135,2630,2635,2635,2605,19937
20240702,103300,5989593095,2635,2600,2635,2600,32459
20240702,103200,5904698175,2600,2600,2605,2595,3926
20240702,103100,5894488285,2600,2585,2605,2585,29283
20240702,103000,5818571220,2585,2595,2595,2585,5168
20240702,102900,5805190805,2595,2590,2595,2590,3088
20240702,102800,5797187495,2590,2590,2595,2590,5734
20240702,102700,5782335055,2590,2600,2600,2585,4476
20240702,102600,5770740915,2590,2595,2600,2590,6936
20240702,102500,5752755525,2595,2590,2600,2590,3224
20240702,102400,5744392530,2590,2595,2600,2590,3259
20240702,102300,5735939930,2595,2585,2595,2580,29725
20240702,102200,5659067940,2590,2600,2610,2585,32148
20240702,102100,5575617895,2600,2605,2610,2600,6201
20240702,102000,5559481050,2605,2605,2610,2605,2219
20240702,101900,5553699595,2610,2605,2610,2605,2737
20240702,101800,5546568835,2605,2605,2610,2605,3848
20240702,101700,5536544655,2605,2600,2610,2600,2769
20240702,101600,5529336060,2600,2635,2635,2600,31481
20240702,101500,5447270810,2635,2635,2635,2615,3023
20240702,101400,5439317850,2635,2620,2635,2610,17324
20240702,101300,5394001205,2610,2615,2620,2610,2364
20240702,101200,5387820630,2610,2615,2620,2610,3089
20240702,101100,5379754100,2615,2610,2620,2605,2408
20240702,101000,5373464295,2610,2610,2615,2605,4783
20240702,100900,5360981620,2610,2615,2620,2610,4815
20240702,100800,5348407965,2615,2610,2615,2605,5050
20240702,100700,5335245130,2610,2620,2620,2610,3940
20240702,100600,5324957535,2620,2615,2625,2610,2216
20240702,100500,5319165240,2615,2615,2625,2610,11016
20240702,100400,5290401610,2630,2630,2630,2615,4298
20240702,100300,5279138985,2630,2635,2635,2615,3872
20240702,100200,5268992930,2620,2620,2640,2605,28431
20240702,100100,5194647240,2635,2610,2635,2610,14661
20240702,100000,5156331520,2610,2630,2635,2610,6852
20240702,095900,5138373255,2635,2640,2640,2620,76
20240702,095800,5138173420,2615,2645,2645,2615,16398
20240702,095700,5095130100,2635,2640,2645,2635,3016
20240702,095600,5087175565,2640,2625,2640,2625,4367
20240702,095500,5075680520,2625,2620,2630,2605,37159
20240702,095400,4978626095,2620,2630,2635,2620,16298
20240702,095300,4935862420,2635,2625,2635,2625,2855
20240702,095200,4928340655,2630,2630,2635,2630,2822
20240702,095100,4920918745,2635,2625,2635,2625,1612
20240702,095000,4916682140,2625,2640,2640,2625,5896
20240702,094900,4901191365,2630,2650,2655,2630,7257
20240702,094800,4882044315,2650,2645,2650,2640,2236
20240702,094700,4876134455,2645,2650,2650,2645,872
20240702,094600,4873827520,2645,2640,2650,2635,4430
20240702,094500,4862124645,2640,2630,2640,2630,4962
20240702,094400,4849035440,2630,2625,2640,2620,10913
20240702,094300,4820396525,2625,2620,2635,2615,8738
20240702,094200,4797475520,2630,2650,2650,2620,39710
20240702,094100,4693073885,2650,2650,2655,2645,7103
20240702,094000,4674253025,2655,2645,2655,2645,2822
20240702,093900,4666774245,2650,2650,2655,2650,4745
20240702,093800,4654198235,2650,2660,2665,2650,8541
20240702,093700,4631530160,2665,2655,2665,2655,9095
20240702,093600,4607343085,2660,2665,2665,2655,7053
20240702,093500,4588569875,2670,2660,2680,2660,6155
20240702,093400,4572151765,2665,2665,2670,2660,8309
20240702,093300,4550011525,2665,2670,2675,2665,4615
20240702,093200,4537688420,2675,2690,2695,2665,12422
20240702,093100,4504347915,2690,2705,2705,2690,17812
20240702,093000,4456282810,2705,2690,2705,2685,20391
20240702,092900,4401282105,2685,2640,2715,2630,65540
20240702,092800,4225447835,2630,2625,2660,2625,35472
20240702,092700,4131718860,2625,2630,2645,2625,19068
20240702,092600,4081497850,2630,2645,2645,2630,11881
20240702,092500,4050188000,2650,2655,2655,2640,7469
20240702,092400,4030439870,2650,2650,2655,2640,14444
20240702,092300,3992222825,2650,2645,2655,2610,69862
20240702,092200,3809061505,2645,2665,2665,2620,132538
20240702,092100,3459335735,2660,2670,2680,2660,20812
20240702,092000,3403928410,2675,2670,2680,2665,8579
20240702,091900,3381029420,2680,2660,2690,2660,16066
20240702,091800,3338150595,2665,2680,2685,2660,32301
20240702,091700,3252004425,2690,2685,2695,2670,9253
20240702,091600,3227171360,2690,2690,2695,2685,13285
20240702,091500,3191432375,2695,2675,2695,2670,30296
20240702,091400,3110021335,2685,2675,2710,2660,33678
20240702,091300,3019534970,2675,2660,2675,2655,26492
20240702,091200,2949083040,2660,2680,2700,2660,40985
20240702,091100,2839733015,2685,2680,2690,2655,68747
20240702,091000,2656217270,2680,2685,2700,2680,36223
20240702,090900,2558887640,2685,2675,2710,2670,33799
20240702,090800,2467759805,2670,2705,2710,2670,55957
20240702,090700,2317552465,2705,2740,2740,2700,64351
20240702,090600,2142547825,2740,2725,2740,2720,27589
20240702,090500,2067111260,2725,2740,2755,2710,149890
20240702,090400,1656759940,2740,2695,2745,2695,200014
20240702,090300,1111546535,2700,2685,2705,2670,42801
20240702,090200,996391930,2670,2700,2705,2670,67036
20240702,090100,816398075,2705,2655,2710,2655,111178
20240702,090000,516877725,2655,2680,2685,2655,191169