stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240703,183400,4313158140,2495,2495,2495,2495,65628
20240703,183300,4313158140,2495,2495,2495,2495,0
20240703,183200,4313158140,2495,2495,2495,2495,0
20240703,183100,4313158140,2495,2495,2495,2495,0
20240703,183000,4313158140,2495,2495,2495,2495,0
20240703,182900,4313158140,2495,2495,2495,2495,0
20240703,182800,4313158140,2495,2495,2495,2495,0
20240703,182700,4313158140,2495,2495,2495,2495,0
20240703,182600,4313158140,2495,2495,2495,2495,0
20240703,182500,4313158140,2495,2495,2495,2495,0
20240703,182400,4313158140,2495,2495,2495,2495,0
20240703,182300,4313158140,2495,2495,2495,2495,0
20240703,182200,4313158140,2495,2495,2495,2495,0
20240703,182100,4313158140,2495,2495,2495,2495,0
20240703,182000,4313158140,2495,2495,2495,2495,0
20240703,181900,4313158140,2495,2495,2495,2495,0
20240703,181800,4313158140,2495,2495,2495,2495,0
20240703,181700,4313158140,2495,2495,2495,2495,0
20240703,181600,4313158140,2495,2495,2495,2495,0
20240703,181500,4313158140,2495,2495,2495,2495,0
20240703,181400,4313158140,2495,2495,2495,2495,0
20240703,181300,4313158140,2495,2495,2495,2495,0
20240703,181200,4313158140,2495,2495,2495,2495,0
20240703,181100,4313158140,2495,2495,2495,2495,0
20240703,181000,4313158140,2495,2495,2495,2495,0
20240703,180900,4313158140,2495,2495,2495,2495,0
20240703,180800,4313158140,2495,2495,2495,2495,0
20240703,180700,4313158140,2495,2495,2495,2495,0
20240703,180600,4313158140,2495,2495,2495,2495,0
20240703,180500,4313158140,2495,2495,2495,2495,0
20240703,180400,4313158140,2495,2495,2495,2495,65628
20240703,180300,4313158140,2495,2495,2495,2495,0
20240703,180200,4313158140,2495,2495,2495,2495,0
20240703,180100,4313158140,2495,2495,2495,2495,0
20240703,180000,4313158140,2495,2495,2495,2495,0
20240703,175900,4313158140,2495,2495,2495,2495,0
20240703,175800,4313158140,2495,2495,2495,2495,0
20240703,175700,4313158140,2495,2495,2495,2495,0
20240703,175600,4313158140,2495,2495,2495,2495,0
20240703,175500,4313158140,2495,2495,2495,2495,0
20240703,175400,4313158140,2495,2495,2495,2495,0
20240703,175300,4313158140,2495,2495,2495,2495,0
20240703,175200,4313158140,2495,2495,2495,2495,0
20240703,175100,4313158140,2495,2495,2495,2495,0
20240703,175000,4313158140,2495,2495,2495,2495,0
20240703,174900,4313158140,2495,2495,2495,2495,0
20240703,174800,4313158140,2495,2495,2495,2495,0
20240703,174700,4313158140,2495,2495,2495,2495,0
20240703,174600,4313158140,2495,2495,2495,2495,0
20240703,174500,4313158140,2495,2495,2495,2495,0
20240703,174400,4313158140,2495,2495,2495,2495,0
20240703,174300,4313158140,2495,2495,2495,2495,0
20240703,174200,4313158140,2495,2495,2495,2495,0
20240703,174100,4313158140,2495,2495,2495,2495,0
20240703,174000,4313158140,2495,2495,2495,2495,0
20240703,173900,4313158140,2495,2495,2495,2495,0
20240703,173800,4313158140,2495,2495,2495,2495,0
20240703,173700,4313158140,2495,2495,2495,2495,0
20240703,173600,4313158140,2495,2495,2495,2495,0
20240703,173500,4313158140,2495,2495,2495,2495,0
20240703,173400,4313158140,2495,2495,2495,2495,65628
20240703,173300,4313158140,2495,2495,2495,2495,0
20240703,173200,4313158140,2495,2495,2495,2495,0
20240703,173100,4313158140,2495,2495,2495,2495,0
20240703,173000,4313158140,2495,2495,2495,2495,0
20240703,172900,4313158140,2495,2495,2495,2495,0
20240703,172800,4313158140,2495,2495,2495,2495,0
20240703,172700,4313158140,2495,2495,2495,2495,0
20240703,172600,4313158140,2495,2495,2495,2495,0
20240703,172500,4313158140,2495,2495,2495,2495,0
20240703,172400,4313158140,2495,2495,2495,2495,0
20240703,172300,4313158140,2495,2495,2495,2495,0
20240703,172200,4313158140,2495,2495,2495,2495,0
20240703,172100,4313158140,2495,2495,2495,2495,0
20240703,172000,4313158140,2495,2495,2495,2495,0
20240703,171900,4313158140,2495,2495,2495,2495,0
20240703,171800,4313158140,2495,2495,2495,2495,0
20240703,171700,4313158140,2495,2495,2495,2495,0
20240703,171600,4313158140,2495,2495,2495,2495,0
20240703,171500,4313158140,2495,2495,2495,2495,0
20240703,171400,4313158140,2495,2495,2495,2495,0
20240703,171300,4313158140,2495,2495,2495,2495,0
20240703,171200,4313158140,2495,2495,2495,2495,0
20240703,171100,4313158140,2495,2495,2495,2495,0
20240703,171000,4313158140,2495,2495,2495,2495,0
20240703,170900,4313158140,2495,2495,2495,2495,0
20240703,170800,4313158140,2495,2495,2495,2495,0
20240703,170700,4313158140,2495,2495,2495,2495,0
20240703,170600,4313158140,2495,2495,2495,2495,0
20240703,170500,4313158140,2495,2495,2495,2495,0
20240703,170400,4313158140,2495,2495,2495,2495,65628
20240703,170300,4313158140,2495,2495,2495,2495,0
20240703,170200,4313158140,2495,2495,2495,2495,0
20240703,170100,4313158140,2495,2495,2495,2495,0
20240703,170000,4313158140,2495,2495,2495,2495,0
20240703,165900,4313158140,2495,2495,2495,2495,0
20240703,165800,4313158140,2495,2495,2495,2495,0
20240703,165700,4313158140,2495,2495,2495,2495,0
20240703,165600,4313158140,2495,2495,2495,2495,0
20240703,165500,4313158140,2495,2495,2495,2495,0
20240703,165400,4313158140,2495,2495,2495,2495,0
20240703,165300,4313158140,2495,2495,2495,2495,0
20240703,165200,4313158140,2495,2495,2495,2495,0
20240703,165100,4313158140,2495,2495,2495,2495,0
20240703,165000,4313158140,2495,2495,2495,2495,0
20240703,164900,4313158140,2495,2495,2495,2495,0
20240703,164800,4313158140,2495,2495,2495,2495,0
20240703,164700,4313158140,2495,2495,2495,2495,0
20240703,164600,4313158140,2495,2495,2495,2495,0
20240703,164500,4313158140,2495,2495,2495,2495,0
20240703,164400,4313158140,2495,2495,2495,2495,0
20240703,164300,4313158140,2495,2495,2495,2495,0
20240703,164200,4313158140,2495,2495,2495,2495,0
20240703,164100,4313158140,2495,2495,2495,2495,0
20240703,164000,4313158140,2495,2495,2495,2495,0
20240703,163900,4313158140,2495,2495,2495,2495,0
20240703,163800,4313158140,2495,2495,2495,2495,0
20240703,163700,4313158140,2495,2495,2495,2495,0
20240703,163600,4313158140,2495,2495,2495,2495,0
20240703,163500,4313158140,2495,2495,2495,2495,0
20240703,163400,4313158140,2495,2495,2495,2495,65628
20240703,163300,4313158140,2495,2495,2495,2495,0
20240703,163200,4313158140,2495,2495,2495,2495,0
20240703,163100,4313158140,2495,2495,2495,2495,0
20240703,163000,4313158140,2495,2495,2495,2495,0
20240703,162900,4313158140,2495,2495,2495,2495,0
20240703,162800,4313158140,2495,2495,2495,2495,0
20240703,162700,4313158140,2495,2495,2495,2495,0
20240703,162600,4313158140,2495,2495,2495,2495,0
20240703,162500,4313158140,2495,2495,2495,2495,0
20240703,162400,4313158140,2495,2495,2495,2495,0
20240703,162300,4313158140,2495,2495,2495,2495,0
20240703,162200,4313158140,2495,2495,2495,2495,0
20240703,162100,4313158140,2495,2495,2495,2495,0
20240703,162000,4313158140,2495,2495,2495,2495,0
20240703,161900,4313158140,2495,2495,2495,2495,0
20240703,161800,4313158140,2495,2495,2495,2495,0
20240703,161700,4313158140,2495,2495,2495,2495,0
20240703,161600,4313158140,2495,2495,2495,2495,0
20240703,161500,4313158140,2495,2495,2495,2495,0
20240703,161400,4313158140,2495,2495,2495,2495,0
20240703,161300,4313158140,2495,2495,2495,2495,0
20240703,161200,4313158140,2495,2495,2495,2495,0
20240703,161100,4313158140,2495,2495,2495,2495,0
20240703,161000,4313158140,2495,2495,2495,2495,0
20240703,160900,4313158140,2495,2495,2495,2495,0
20240703,160800,4313158140,2495,2495,2495,2495,0
20240703,160700,4313158140,2495,2495,2495,2495,0
20240703,160600,4313158140,2495,2495,2495,2495,0
20240703,160500,4313158140,2495,2495,2495,2495,0
20240703,160400,4313158140,2495,2495,2495,2495,65628
20240703,160300,4313158140,2495,2495,2495,2495,0
20240703,160200,4313158140,2495,2495,2495,2495,0
20240703,160100,4313158140,2495,2495,2495,2495,0
20240703,160000,4313158140,2495,2495,2495,2495,0
20240703,155900,4313158140,2495,2495,2495,2495,0
20240703,155800,4313158140,2495,2495,2495,2495,0
20240703,155700,4313158140,2495,2495,2495,2495,0
20240703,155600,4313158140,2495,2495,2495,2495,0
20240703,155500,4313158140,2495,2495,2495,2495,0
20240703,155400,4313158140,2495,2495,2495,2495,0
20240703,155300,4313158140,2495,2495,2495,2495,0
20240703,155200,4313158140,2495,2495,2495,2495,0
20240703,155100,4313158140,2495,2495,2495,2495,0
20240703,155000,4313158140,2495,2495,2495,2495,0
20240703,154900,4313158140,2495,2495,2495,2495,0
20240703,154800,4313158140,2495,2495,2495,2495,0
20240703,154700,4313158140,2495,2495,2495,2495,0
20240703,154600,4313158140,2495,2495,2495,2495,0
20240703,154500,4313158140,2495,2495,2495,2495,0
20240703,154400,4313158140,2495,2495,2495,2495,0
20240703,154300,4313158140,2495,2495,2495,2495,0
20240703,154200,4313158140,2495,2495,2495,2495,0
20240703,154100,4313158140,2495,2495,2495,2495,0
20240703,154000,4313158140,2495,2495,2495,2495,0
20240703,153900,4313158140,2495,2495,2495,2495,0
20240703,153800,4313158140,2495,2495,2495,2495,0
20240703,153700,4313158140,2495,2495,2495,2495,0
20240703,153600,4313158140,2495,2495,2495,2495,0
20240703,153500,4313158140,2495,2495,2495,2495,0
20240703,153400,4313158140,2495,2495,2495,2495,65628
20240703,153300,4313158140,2495,2495,2495,2495,0
20240703,153200,4313158140,2495,2495,2495,2495,0
20240703,153100,4313158140,2495,2495,2495,2495,0
20240703,153000,4313158140,2495,2495,2495,2495,65628
20240703,152900,4149416280,2495,2495,2495,2495,0
20240703,152800,4149416280,2495,2495,2495,2495,0
20240703,152700,4149416280,2495,2495,2495,2495,0
20240703,152600,4149416280,2495,2495,2495,2495,0
20240703,152500,4149416280,2495,2495,2495,2495,0
20240703,152400,4149416280,2495,2495,2495,2495,0
20240703,152300,4149416280,2495,2495,2495,2495,0
20240703,152200,4149416280,2495,2495,2495,2495,0
20240703,152100,4149416280,2495,2495,2495,2495,0
20240703,152000,4149416280,2495,2495,2495,2495,0
20240703,151900,4149416280,2495,2510,2510,2495,15890
20240703,151800,4109715450,2510,2500,2510,2500,3225
20240703,151700,4101644645,2505,2505,2505,2495,4915
20240703,151600,4089366660,2500,2500,2505,2490,13830
20240703,151500,4054819125,2500,2500,2500,2495,3613
20240703,151400,4045796565,2500,2500,2500,2495,4537
20240703,151300,4034475560,2500,2500,2505,2500,5160
20240703,151200,4021575475,2505,2505,2505,2500,3166
20240703,151100,4013660390,2505,2500,2505,2495,2672
20240703,151000,4006981165,2505,2515,2515,2495,14935
20240703,150900,3969600805,2515,2510,2515,2505,837
20240703,150800,3967500910,2510,2510,2510,2500,3916
20240703,150700,3957710115,2510,2510,2510,2505,787
20240703,150600,3955737610,2515,2515,2515,2505,2620
20240703,150500,3949174480,2510,2510,2510,2505,3075
20240703,150400,3941463730,2510,2505,2510,2505,216
20240703,150300,3940921585,2510,2505,2510,2495,6862
20240703,150200,3923742415,2505,2500,2505,2500,2554
20240703,150100,3917355480,2505,2500,2505,2500,2664
20240703,150000,3910695470,2500,2500,2505,2495,2911
20240703,145900,3903431245,2500,2505,2505,2495,7537
20240703,145800,3884611700,2505,2510,2510,2500,1009
20240703,145700,3882089020,2505,2500,2510,2500,5197
20240703,145600,3869089535,2510,2505,2510,2505,404
20240703,145500,3868077505,2515,2510,2515,2505,3354
20240703,145400,3859668045,2515,2520,2520,2510,2957
20240703,145300,3852245185,2520,2515,2520,2510,4208
20240703,145200,3841671390,2515,2515,2515,2510,126
20240703,145100,3841354505,2515,2520,2520,2510,2423
20240703,145000,3835261655,2520,2510,2520,2510,2245
20240703,144900,3829626665,2525,2520,2525,2510,2294
20240703,144800,3823845810,2510,2520,2525,2510,7028
20240703,144700,3806167715,2525,2530,2530,2525,835
20240703,144600,3804056450,2530,2510,2530,2500,30981
20240703,144500,3726122425,2500,2505,2510,2500,3345
20240703,144400,3717759420,2500,2500,2505,2500,13365
20240703,144300,3684304400,2500,2500,2500,2495,329
20240703,144200,3683482240,2500,2510,2510,2500,2654
20240703,144100,3676843935,2510,2505,2510,2505,192
20240703,144000,3676362020,2505,2505,2505,2505,141
20240703,143900,3676008815,2505,2500,2505,2500,309
20240703,143800,3675235775,2505,2500,2505,2500,2033
20240703,143700,3670147360,2500,2500,2500,2495,577
20240703,143600,3668705860,2490,2490,2490,2490,1
20240703,143500,3668703370,2485,2495,2500,2485,3893
20240703,143400,3658993060,2495,2490,2495,2490,929
20240703,143300,3656676310,2490,2490,2490,2490,3
20240703,143200,3656668840,2490,2490,2490,2480,59
20240703,143100,3656522420,2480,2490,2490,2480,4495
20240703,143000,3645369090,2490,2490,2490,2485,25
20240703,142900,3645306955,2485,2495,2500,2485,2039
20240703,142800,3640221520,2495,2490,2495,2490,295
20240703,142700,3639486610,2490,2485,2490,2485,951
20240703,142600,3637121720,2490,2490,2490,2480,670
20240703,142500,3635455590,2490,2485,2490,2480,1397
20240703,142400,3631985815,2485,2480,2485,2480,506
20240703,142300,3630728925,2475,2485,2490,2470,10696
20240703,142200,3604243005,2480,2490,2490,2480,2879
20240703,142100,3597100465,2485,2485,2490,2475,3239
20240703,142000,3589068660,2480,2485,2490,2475,3648
20240703,141900,3580033530,2485,2485,2490,2480,14089
20240703,141800,3545076925,2485,2495,2500,2485,7483
20240703,141700,3526449795,2495,2500,2505,2495,8478
20240703,141600,3505257890,2500,2500,2500,2500,3853
20240703,141500,3495625390,2505,2515,2515,2500,1796
20240703,141400,3491127010,2515,2515,2515,2515,348
20240703,141300,3490251790,2515,2505,2515,2505,949
20240703,141200,3487874245,2505,2515,2515,2505,506
20240703,141100,3486606585,2515,2510,2520,2505,2917
20240703,141000,3479280325,2505,2505,2510,2505,8057
20240703,140900,3459097530,2505,2505,2505,2505,210
20240703,140800,3458571480,2505,2505,2505,2505,4177
20240703,140700,3448108095,2505,2510,2510,2505,3724
20240703,140600,3438778820,2510,2510,2510,2505,889
20240703,140500,3436548935,2510,2515,2515,2510,2298
20240703,140400,3430775930,2520,2520,2520,2510,415
20240703,140300,3429733645,2515,2510,2520,2510,228
20240703,140200,3429161330,2520,2520,2520,2515,9929
20240703,140100,3404189880,2520,2525,2525,2515,288
20240703,140000,3403463090,2525,2525,2525,2525,168
20240703,135900,3403038890,2525,2525,2525,2515,1002
20240703,135800,3400518840,2525,2520,2525,2515,49
20240703,135700,3400395360,2520,2515,2525,2515,403
20240703,135600,3399381795,2525,2525,2525,2515,614
20240703,135500,3397831875,2525,2525,2525,2525,9
20240703,135400,3397809150,2525,2520,2525,2515,1257
20240703,135300,3394645380,2520,2525,2525,2520,90
20240703,135200,3394418155,2525,2520,2525,2520,26
20240703,135100,3394352510,2525,2525,2525,2525,20
20240703,135000,3394302010,2525,2525,2525,2525,1
20240703,134900,3394299485,2530,2530,2530,2515,450
20240703,134800,3393167370,2530,2530,2530,2510,819
20240703,134700,3391111520,2510,2510,2510,2510,7
20240703,134600,3391093950,2515,2530,2530,2515,491
20240703,134500,3389857750,2530,2530,2530,2510,322
20240703,134400,3389049070,2530,2525,2530,2510,21073
20240703,134300,3335863680,2525,2525,2530,2525,764
20240703,134200,3333934560,2525,2530,2530,2525,2
20240703,134100,3333929505,2530,2530,2530,2530,0
20240703,134000,3333929505,2530,2535,2535,2530,550
20240703,133900,3332537990,2535,2530,2535,2530,1306
20240703,133800,3329231940,2530,2530,2530,2530,278
20240703,133700,3328528600,2530,2530,2530,2530,323
20240703,133600,3327711410,2530,2520,2530,2520,1949
20240703,133500,3322791035,2520,2525,2525,2520,8
20240703,133400,3322770870,2525,2520,2525,2520,17
20240703,133300,3322727965,2520,2520,2525,2520,399
20240703,133200,3321720670,2525,2520,2525,2520,413
20240703,133100,3320679395,2525,2520,2525,2520,18
20240703,133000,3320634025,2525,2525,2525,2525,28
20240703,132900,3320563325,2525,2525,2525,2515,112
20240703,132800,3320280725,2525,2515,2525,2515,992
20240703,132700,3317783225,2520,2520,2520,2520,67
20240703,132600,3317614385,2520,2520,2520,2520,66
20240703,132500,3317448065,2510,2525,2525,2510,202
20240703,132400,3316941015,2525,2520,2525,2510,761
20240703,132300,3315023590,2520,2520,2520,2520,63
20240703,132200,3314864830,2520,2520,2520,2520,8
20240703,132100,3314844670,2520,2510,2520,2510,1532
20240703,132000,3310991730,2510,2515,2515,2510,994
20240703,131900,3308496285,2515,2510,2515,2510,1864
20240703,131800,3303816845,2515,2510,2515,2510,793
20240703,131700,3301826385,2510,2515,2515,2510,161
20240703,131600,3301421620,2515,2520,2520,2515,2384
20240703,131500,3295425660,2520,2525,2525,2520,301
20240703,131400,3294666135,2530,2520,2530,2520,413
20240703,131300,3293625345,2530,2530,2530,2520,29
20240703,131200,3293552085,2530,2530,2530,2515,369
20240703,131100,3292623990,2525,2525,2525,2525,15
20240703,131000,3292586115,2525,2520,2525,2520,1483
20240703,130900,3288847255,2520,2515,2520,2515,3080
20240703,130800,3281100795,2520,2520,2520,2515,21470
20240703,130700,3226997150,2525,2525,2525,2525,647
20240703,130600,3225363475,2530,2530,2530,2525,3368
20240703,130500,3216859170,2530,2530,2530,2525,6261
20240703,130400,3201049630,2535,2530,2535,2525,1721
20240703,130300,3196695690,2540,2535,2540,2530,608
20240703,130200,3195154900,2540,2540,2540,2530,86
20240703,130100,3194936680,2540,2535,2540,2530,4574
20240703,130000,3183346925,2540,2540,2540,2535,508
20240703,125900,3182059105,2535,2540,2540,2525,1248
20240703,125800,3178906405,2540,2530,2540,2530,3040
20240703,125700,3171187255,2535,2525,2535,2525,531
20240703,125600,3169841440,2535,2530,2535,2530,175
20240703,125500,3169398660,2535,2535,2535,2535,21
20240703,125400,3169345425,2530,2535,2535,2530,1465
20240703,125300,3165638460,2530,2540,2540,2530,762
20240703,125200,3163706660,2540,2540,2540,2535,855
20240703,125100,3161536950,2540,2540,2540,2540,386
20240703,125000,3160556510,2530,2535,2540,2530,1584
20240703,124900,3156542570,2540,2530,2540,2525,3735
20240703,124800,3147069385,2530,2525,2530,2525,954
20240703,124700,3144656965,2525,2520,2525,2520,877
20240703,124600,3142446675,2525,2525,2525,2525,205
20240703,124500,3141929050,2525,2525,2525,2520,1057
20240703,124400,3139265380,2520,2520,2520,2520,436
20240703,124300,3138166660,2520,2520,2520,2520,1
20240703,124200,3138164140,2525,2530,2530,2525,651
20240703,124100,3136519365,2530,2530,2530,2530,1
20240703,124000,3136516835,2530,2520,2530,2520,384
20240703,123900,3135547500,2525,2525,2525,2525,682
20240703,123800,3133825450,2530,2530,2530,2530,23
20240703,123700,3133767260,2525,2530,2535,2525,3998
20240703,123600,3123663915,2535,2535,2535,2535,0
20240703,123500,3123663915,2535,2525,2535,2525,5178
20240703,123400,3110564485,2525,2525,2525,2525,105
20240703,123300,3110299360,2525,2525,2530,2525,1478
20240703,123200,3106566910,2520,2525,2525,2520,1231
20240703,123100,3103464070,2520,2520,2530,2520,921
20240703,123000,3101142610,2520,2520,2520,2520,424
20240703,122900,3100074130,2520,2530,2530,2520,506
20240703,122800,3098798910,2520,2525,2530,2520,3862
20240703,122700,3089062360,2520,2525,2525,2520,1639
20240703,122600,3084924160,2530,2520,2530,2520,20
20240703,122500,3084873640,2520,2525,2525,2520,318
20240703,122400,3084071780,2520,2520,2520,2520,3
20240703,122300,3084064220,2520,2520,2520,2520,326
20240703,122200,3083242700,2520,2525,2530,2520,1218
20240703,122100,3080166995,2530,2530,2530,2525,787
20240703,122000,3078175985,2530,2530,2530,2520,4702
20240703,121900,3066292070,2530,2530,2530,2530,154
20240703,121800,3065902450,2530,2530,2530,2525,780
20240703,121700,3063929190,2535,2530,2535,2530,1108
20240703,121600,3061125910,2525,2530,2530,2525,1592
20240703,121500,3057105565,2525,2535,2535,2525,1453
20240703,121400,3053429280,2535,2535,2535,2535,855
20240703,121300,3051261855,2535,2530,2535,2530,1068
20240703,121200,3048559085,2530,2535,2535,2530,245
20240703,121100,3047939230,2535,2535,2535,2525,249
20240703,121000,3047310385,2535,2530,2535,2525,2601
20240703,120900,3040737845,2530,2535,2535,2530,23
20240703,120800,3040679645,2520,2530,2535,2520,6281
20240703,120700,3024831700,2530,2530,2530,2525,242
20240703,120600,3024219540,2530,2530,2535,2525,5298
20240703,120500,3010797585,2530,2525,2530,2525,116
20240703,120400,3010504465,2525,2515,2525,2515,2026
20240703,120300,3005389015,2525,2525,2525,2520,363
20240703,120200,3004474095,2525,2520,2525,2520,95
20240703,120100,3004234340,2520,2520,2520,2515,2346
20240703,120000,2998322575,2520,2525,2525,2520,975
20240703,115900,2995863555,2525,2525,2525,2520,40
20240703,115800,2995762690,2520,2520,2520,2520,1785
20240703,115700,2991264490,2520,2510,2520,2510,10244
20240703,115600,2965499600,2510,2515,2515,2510,37
20240703,115500,2965406685,2515,2520,2520,2515,1073
20240703,115400,2962708015,2515,2510,2520,2510,2231
20240703,115300,2957098000,2515,2510,2515,2510,2015
20240703,115200,2952039125,2505,2505,2510,2505,717
20240703,115100,2950242590,2500,2505,2505,2500,2089
20240703,115000,2945009780,2505,2510,2510,2505,1846
20240703,114900,2940376330,2520,2505,2520,2505,2444
20240703,114800,2934243115,2510,2510,2510,2510,505
20240703,114700,2932975565,2520,2520,2520,2510,39
20240703,114600,2932877375,2505,2525,2525,2505,7575
20240703,114500,2913888510,2515,2520,2525,2515,2506
20240703,114400,2907568985,2520,2520,2520,2505,3283
20240703,114300,2899323245,2520,2520,2520,2515,588
20240703,114200,2897843140,2520,2515,2520,2510,236
20240703,114100,2897249965,2515,2515,2515,2515,22
20240703,114000,2897194635,2515,2510,2515,2510,500
20240703,113900,2895939435,2510,2515,2515,2505,229
20240703,113800,2895364535,2520,2515,2520,2505,69
20240703,113700,2895190980,2520,2515,2520,2500,98
20240703,113600,2894944585,2515,2505,2515,2505,5091
20240703,113500,2882153700,2510,2500,2510,2500,448
20240703,113400,2881033660,2500,2515,2515,2495,841
20240703,113300,2878934830,2510,2500,2515,2500,5169
20240703,113200,2866008165,2505,2515,2515,2505,1940
20240703,113100,2861140655,2515,2515,2515,2515,1209
20240703,113000,2858100020,2515,2500,2515,2500,519
20240703,112900,2856800035,2500,2515,2515,2500,1328
20240703,112800,2853475875,2505,2520,2520,2505,3676
20240703,112700,2844266405,2515,2520,2525,2505,4940
20240703,112600,2831826085,2520,2505,2520,2500,2727
20240703,112500,2824982080,2505,2495,2505,2490,24304
20240703,112400,2764342095,2490,2490,2495,2490,9729
20240703,112300,2740071060,2495,2495,2495,2490,461
20240703,112200,2738922865,2490,2490,2495,2490,582
20240703,112100,2737472625,2495,2495,2495,2495,25
20240703,112000,2737410250,2495,2490,2495,2490,1040
20240703,111900,2734820535,2495,2500,2500,2495,55
20240703,111800,2734683130,2495,2500,2500,2495,50
20240703,111700,2734558220,2500,2495,2500,2490,822
20240703,111600,2732509395,2495,2500,2500,2495,998
20240703,111500,2730014585,2500,2490,2500,2490,973
20240703,111400,2727591315,2490,2495,2495,2485,1010
20240703,111300,2725079505,2495,2495,2495,2485,3237
20240703,111200,2717029705,2495,2500,2505,2485,9002
20240703,111100,2694626115,2505,2500,2505,2500,1048
20240703,111000,2692006015,2495,2510,2510,2495,400
20240703,110900,2691006825,2510,2495,2510,2495,6144
20240703,110800,2675675385,2495,2510,2510,2495,1554
20240703,110700,2671787785,2505,2505,2505,2505,1108
20240703,110600,2669012245,2505,2505,2505,2495,7490
20240703,110500,2650323500,2510,2510,2510,2500,264
20240703,110400,2649663130,2505,2505,2505,2500,101
20240703,110300,2649410145,2505,2500,2505,2500,229
20240703,110200,2648837635,2505,2495,2510,2495,1018
20240703,110100,2646297620,2510,2500,2510,2495,3628
20240703,110000,2637239230,2500,2510,2510,2500,3252
20240703,105900,2629103675,2510,2510,2515,2510,918
20240703,105800,2626799370,2505,2510,2510,2505,341
20240703,105700,2625943600,2505,2510,2510,2505,1835
20240703,105600,2621339290,2510,2510,2515,2510,1152
20240703,105500,2618447575,2515,2510,2515,2510,522
20240703,105400,2617135245,2510,2520,2520,2505,4905
20240703,105300,2604810900,2520,2520,2520,2510,3315
20240703,105200,2596473150,2515,2515,2515,2515,1483
20240703,105100,2592743405,2515,2500,2515,2500,40
20240703,105000,2592643090,2515,2515,2515,2500,4916
20240703,104900,2580338815,2500,2510,2515,2500,218
20240703,104800,2579792185,2510,2520,2520,2495,1939
20240703,104700,2574931885,2520,2495,2520,2490,7554
20240703,104600,2555965040,2490,2500,2500,2490,208
20240703,104500,2555446680,2490,2495,2500,2490,1541
20240703,104400,2551604260,2495,2495,2495,2480,1247
20240703,104300,2548493400,2485,2485,2490,2485,3700
20240703,104200,2539297115,2485,2485,2490,2485,3477
20240703,104100,2530656165,2485,2495,2495,2485,576
20240703,104000,2529222145,2495,2495,2495,2490,549
20240703,103900,2527854920,2495,2495,2495,2480,1787
20240703,103800,2523414450,2495,2485,2495,2485,5695
20240703,103700,2509261180,2485,2480,2485,2480,8710
20240703,103600,2487657875,2485,2480,2485,2480,2471
20240703,103500,2481528120,2480,2485,2490,2480,3631
20240703,103400,2472517470,2485,2490,2495,2485,1370
20240703,103300,2469108365,2490,2490,2495,2480,4127
20240703,103200,2458857620,2495,2480,2495,2480,980
20240703,103100,2456419345,2480,2490,2495,2480,5029
20240703,103000,2443920860,2495,2500,2500,2485,4187
20240703,102900,2433510430,2500,2495,2500,2490,4619
20240703,102800,2421985835,2495,2495,2500,2490,10137
20240703,102700,2396711040,2500,2500,2500,2485,705
20240703,102600,2394953505,2500,2500,2500,2480,21349
20240703,102500,2341827110,2500,2500,2505,2500,1284
20240703,102400,2338617040,2500,2500,2505,2495,486
20240703,102300,2337402400,2510,2500,2510,2495,3293
20240703,102200,2329176670,2495,2505,2515,2490,27748
20240703,102100,2259845870,2505,2520,2520,2505,15840
20240703,102000,2220106700,2525,2515,2525,2515,1728
20240703,101900,2215760390,2525,2520,2525,2515,1908
20240703,101800,2210960790,2525,2520,2525,2520,955
20240703,101700,2208554080,2525,2520,2525,2515,507
20240703,101600,2207277035,2520,2515,2520,2515,504
20240703,101500,2206009190,2520,2520,2520,2515,2306
20240703,101400,2200208255,2515,2515,2520,2515,3430
20240703,101300,2191580250,2515,2520,2530,2515,6703
20240703,101200,2174700645,2520,2530,2530,2520,2861
20240703,101100,2167486325,2530,2525,2530,2520,9971
20240703,101000,2142313490,2525,2520,2525,2520,2244
20240703,100900,2136658020,2525,2530,2530,2515,5482
20240703,100800,2122830345,2520,2525,2530,2510,20020
20240703,100700,2072428690,2525,2525,2535,2525,1569
20240703,100600,2068461420,2525,2525,2540,2520,1401
20240703,100500,2064925785,2525,2530,2530,2525,827
20240703,100400,2062837595,2520,2530,2530,2520,3908
20240703,100300,2052958375,2530,2535,2540,2530,6587
20240703,100200,2036291695,2535,2540,2540,2530,1321
20240703,100100,2032943230,2540,2540,2545,2535,1456
20240703,100000,2029245620,2540,2540,2550,2540,2450
20240703,095900,2023015920,2540,2535,2540,2525,4707
20240703,095800,2011123880,2530,2535,2540,2530,4059
20240703,095700,2000849580,2540,2540,2540,2535,1048
20240703,095600,1998189160,2540,2535,2540,2530,654
20240703,095500,1996531585,2535,2535,2540,2530,2230
20240703,095400,1990886975,2535,2530,2535,2520,4967
20240703,095300,1978337980,2530,2520,2530,2515,26151
20240703,095200,1912437710,2525,2535,2540,2525,14080
20240703,095100,1876856640,2535,2530,2540,2530,1243
20240703,095000,1873707560,2540,2535,2540,2535,5584
20240703,094900,1859548940,2540,2545,2545,2535,4781
20240703,094800,1847419180,2540,2545,2545,2540,2796
20240703,094700,1840316715,2540,2545,2545,2540,4607
20240703,094600,1828614795,2545,2540,2550,2540,11257
20240703,094500,1800015810,2545,2540,2550,2535,4104
20240703,094400,1789592220,2550,2540,2555,2540,853
20240703,094300,1787422225,2535,2540,2560,2535,12140
20240703,094200,1756583830,2545,2550,2550,2545,4825
20240703,094100,1744300990,2550,2560,2560,2550,4333
20240703,094000,1733246565,2555,2555,2560,2555,3219
20240703,093900,1725011180,2560,2550,2560,2550,1148
20240703,093800,1722078485,2545,2555,2555,2545,1598
20240703,093700,1718006575,2550,2555,2555,2550,673
20240703,093600,1716290255,2555,2555,2555,2550,1388
20240703,093500,1712746810,2555,2550,2560,2550,120
20240703,093400,1712439915,2560,2560,2560,2555,6184
20240703,093300,1696638140,2560,2560,2565,2555,1174
20240703,093200,1693632790,2560,2555,2560,2550,2040
20240703,093100,1688420740,2560,2555,2560,2550,1779
20240703,093000,1683873905,2555,2545,2555,2545,12271
20240703,092900,1652565300,2550,2540,2550,2540,6353
20240703,092800,1636410475,2545,2535,2545,2535,19684
20240703,092700,1586473060,2540,2550,2560,2540,25930
20240703,092600,1520493895,2550,2570,2570,2545,24591
20240703,092500,1457697125,2560,2555,2570,2555,1224
20240703,092400,1454552770,2575,2570,2575,2555,15952
20240703,092300,1413636410,2570,2580,2580,2570,20165
20240703,092200,1361730530,2580,2580,2580,2570,4254
20240703,092100,1350771275,2580,2575,2580,2570,4681
20240703,092000,1338724970,2575,2575,2575,2570,918
20240703,091900,1336362010,2575,2570,2575,2565,3774
20240703,091800,1326663405,2575,2575,2575,2560,3919
20240703,091700,1316602950,2575,2565,2575,2555,13737
20240703,091600,1281363535,2570,2550,2570,2550,16334
20240703,091500,1239579905,2550,2570,2570,2545,66326
20240703,091400,1070158490,2565,2570,2570,2560,10540
20240703,091300,1043126260,2570,2570,2570,2560,7564
20240703,091200,1023704435,2560,2560,2570,2555,21830
20240703,091100,967782105,2560,2570,2575,2560,37172
20240703,091000,872481555,2575,2580,2585,2570,19226
20240703,090900,822977570,2580,2585,2590,2580,14718
20240703,090800,784981010,2585,2595,2595,2585,9219
20240703,090700,761128095,2590,2600,2605,2585,14934
20240703,090600,722368910,2600,2605,2610,2600,5718
20240703,090500,707495440,2610,2590,2610,2585,16800
20240703,090400,663947940,2585,2605,2610,2585,49556
20240703,090300,535361840,2605,2600,2615,2600,22434
20240703,090200,476976955,2600,2615,2620,2600,31000
20240703,090100,396241315,2620,2630,2670,2610,47735
20240703,090000,270456075,2625,2635,2660,2610,102306