stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240708,183400,1165925020,2495,2495,2495,2495,26297
20240708,183300,1165925020,2495,2495,2495,2495,0
20240708,183200,1165925020,2495,2495,2495,2495,0
20240708,183100,1165925020,2495,2495,2495,2495,0
20240708,183000,1165925020,2495,2495,2495,2495,0
20240708,182900,1165925020,2495,2495,2495,2495,0
20240708,182800,1165925020,2495,2495,2495,2495,0
20240708,182700,1165925020,2495,2495,2495,2495,0
20240708,182600,1165925020,2495,2495,2495,2495,0
20240708,182500,1165925020,2495,2495,2495,2495,0
20240708,182400,1165925020,2495,2495,2495,2495,0
20240708,182300,1165925020,2495,2495,2495,2495,0
20240708,182200,1165925020,2495,2495,2495,2495,0
20240708,182100,1165925020,2495,2495,2495,2495,0
20240708,182000,1165925020,2495,2495,2495,2495,0
20240708,181900,1165925020,2495,2495,2495,2495,0
20240708,181800,1165925020,2495,2495,2495,2495,0
20240708,181700,1165925020,2495,2495,2495,2495,0
20240708,181600,1165925020,2495,2495,2495,2495,0
20240708,181500,1165925020,2495,2495,2495,2495,0
20240708,181400,1165925020,2495,2495,2495,2495,0
20240708,181300,1165925020,2495,2495,2495,2495,0
20240708,181200,1165925020,2495,2495,2495,2495,0
20240708,181100,1165925020,2495,2495,2495,2495,0
20240708,181000,1165925020,2495,2495,2495,2495,0
20240708,180900,1165925020,2495,2495,2495,2495,0
20240708,180800,1165925020,2495,2495,2495,2495,0
20240708,180700,1165925020,2495,2495,2495,2495,0
20240708,180600,1165925020,2495,2495,2495,2495,0
20240708,180500,1165925020,2495,2495,2495,2495,0
20240708,180400,1165925020,2495,2495,2495,2495,26297
20240708,180300,1165925020,2495,2495,2495,2495,0
20240708,180200,1165925020,2495,2495,2495,2495,0
20240708,180100,1165925020,2495,2495,2495,2495,0
20240708,180000,1165925020,2495,2495,2495,2495,0
20240708,175900,1165925020,2495,2495,2495,2495,0
20240708,175800,1165925020,2495,2495,2495,2495,0
20240708,175700,1165925020,2495,2495,2495,2495,0
20240708,175600,1165925020,2495,2495,2495,2495,0
20240708,175500,1165925020,2495,2495,2495,2495,0
20240708,175400,1165925020,2495,2495,2495,2495,0
20240708,175300,1165925020,2495,2495,2495,2495,0
20240708,175200,1165925020,2495,2495,2495,2495,0
20240708,175100,1165925020,2495,2495,2495,2495,0
20240708,175000,1165925020,2495,2495,2495,2495,0
20240708,174900,1165925020,2495,2495,2495,2495,0
20240708,174800,1165925020,2495,2495,2495,2495,0
20240708,174700,1165925020,2495,2495,2495,2495,0
20240708,174600,1165925020,2495,2495,2495,2495,0
20240708,174500,1165925020,2495,2495,2495,2495,0
20240708,174400,1165925020,2495,2495,2495,2495,0
20240708,174300,1165925020,2495,2495,2495,2495,0
20240708,174200,1165925020,2495,2495,2495,2495,0
20240708,174100,1165925020,2495,2495,2495,2495,0
20240708,174000,1165925020,2495,2495,2495,2495,0
20240708,173900,1165925020,2495,2495,2495,2495,0
20240708,173800,1165925020,2495,2495,2495,2495,0
20240708,173700,1165925020,2495,2495,2495,2495,0
20240708,173600,1165925020,2495,2495,2495,2495,0
20240708,173500,1165925020,2495,2495,2495,2495,0
20240708,173400,1165925020,2495,2495,2495,2495,26297
20240708,173300,1165925020,2495,2495,2495,2495,0
20240708,173200,1165925020,2495,2495,2495,2495,0
20240708,173100,1165925020,2495,2495,2495,2495,0
20240708,173000,1165925020,2495,2495,2495,2495,0
20240708,172900,1165925020,2495,2495,2495,2495,0
20240708,172800,1165925020,2495,2495,2495,2495,0
20240708,172700,1165925020,2495,2495,2495,2495,0
20240708,172600,1165925020,2495,2495,2495,2495,0
20240708,172500,1165925020,2495,2495,2495,2495,0
20240708,172400,1165925020,2495,2495,2495,2495,0
20240708,172300,1165925020,2495,2495,2495,2495,0
20240708,172200,1165925020,2495,2495,2495,2495,0
20240708,172100,1165925020,2495,2495,2495,2495,0
20240708,172000,1165925020,2495,2495,2495,2495,0
20240708,171900,1165925020,2495,2495,2495,2495,0
20240708,171800,1165925020,2495,2495,2495,2495,0
20240708,171700,1165925020,2495,2495,2495,2495,0
20240708,171600,1165925020,2495,2495,2495,2495,0
20240708,171500,1165925020,2495,2495,2495,2495,0
20240708,171400,1165925020,2495,2495,2495,2495,0
20240708,171300,1165925020,2495,2495,2495,2495,0
20240708,171200,1165925020,2495,2495,2495,2495,0
20240708,171100,1165925020,2495,2495,2495,2495,0
20240708,171000,1165925020,2495,2495,2495,2495,0
20240708,170900,1165925020,2495,2495,2495,2495,0
20240708,170800,1165925020,2495,2495,2495,2495,0
20240708,170700,1165925020,2495,2495,2495,2495,0
20240708,170600,1165925020,2495,2495,2495,2495,0
20240708,170500,1165925020,2495,2495,2495,2495,0
20240708,170400,1165925020,2495,2495,2495,2495,26297
20240708,170300,1165925020,2495,2495,2495,2495,0
20240708,170200,1165925020,2495,2495,2495,2495,0
20240708,170100,1165925020,2495,2495,2495,2495,0
20240708,170000,1165925020,2495,2495,2495,2495,0
20240708,165900,1165925020,2495,2495,2495,2495,0
20240708,165800,1165925020,2495,2495,2495,2495,0
20240708,165700,1165925020,2495,2495,2495,2495,0
20240708,165600,1165925020,2495,2495,2495,2495,0
20240708,165500,1165925020,2495,2495,2495,2495,0
20240708,165400,1165925020,2495,2495,2495,2495,0
20240708,165300,1165925020,2495,2495,2495,2495,0
20240708,165200,1165925020,2495,2495,2495,2495,0
20240708,165100,1165925020,2495,2495,2495,2495,0
20240708,165000,1165925020,2495,2495,2495,2495,0
20240708,164900,1165925020,2495,2495,2495,2495,0
20240708,164800,1165925020,2495,2495,2495,2495,0
20240708,164700,1165925020,2495,2495,2495,2495,0
20240708,164600,1165925020,2495,2495,2495,2495,0
20240708,164500,1165925020,2495,2495,2495,2495,0
20240708,164400,1165925020,2495,2495,2495,2495,0
20240708,164300,1165925020,2495,2495,2495,2495,0
20240708,164200,1165925020,2495,2495,2495,2495,0
20240708,164100,1165925020,2495,2495,2495,2495,0
20240708,164000,1165925020,2495,2495,2495,2495,0
20240708,163900,1165925020,2495,2495,2495,2495,0
20240708,163800,1165925020,2495,2495,2495,2495,0
20240708,163700,1165925020,2495,2495,2495,2495,0
20240708,163600,1165925020,2495,2495,2495,2495,0
20240708,163500,1165925020,2495,2495,2495,2495,0
20240708,163400,1165925020,2495,2495,2495,2495,26297
20240708,163300,1165925020,2495,2495,2495,2495,0
20240708,163200,1165925020,2495,2495,2495,2495,0
20240708,163100,1165925020,2495,2495,2495,2495,0
20240708,163000,1165925020,2495,2495,2495,2495,0
20240708,162900,1165925020,2495,2495,2495,2495,0
20240708,162800,1165925020,2495,2495,2495,2495,0
20240708,162700,1165925020,2495,2495,2495,2495,0
20240708,162600,1165925020,2495,2495,2495,2495,0
20240708,162500,1165925020,2495,2495,2495,2495,0
20240708,162400,1165925020,2495,2495,2495,2495,0
20240708,162300,1165925020,2495,2495,2495,2495,0
20240708,162200,1165925020,2495,2495,2495,2495,0
20240708,162100,1165925020,2495,2495,2495,2495,0
20240708,162000,1165925020,2495,2495,2495,2495,0
20240708,161900,1165925020,2495,2495,2495,2495,0
20240708,161800,1165925020,2495,2495,2495,2495,0
20240708,161700,1165925020,2495,2495,2495,2495,0
20240708,161600,1165925020,2495,2495,2495,2495,0
20240708,161500,1165925020,2495,2495,2495,2495,0
20240708,161400,1165925020,2495,2495,2495,2495,0
20240708,161300,1165925020,2495,2495,2495,2495,0
20240708,161200,1165925020,2495,2495,2495,2495,0
20240708,161100,1165925020,2495,2495,2495,2495,0
20240708,161000,1165925020,2495,2495,2495,2495,0
20240708,160900,1165925020,2495,2495,2495,2495,0
20240708,160800,1165925020,2495,2495,2495,2495,0
20240708,160700,1165925020,2495,2495,2495,2495,0
20240708,160600,1165925020,2495,2495,2495,2495,0
20240708,160500,1165925020,2495,2495,2495,2495,0
20240708,160400,1165925020,2495,2495,2495,2495,26297
20240708,160300,1165925020,2495,2495,2495,2495,0
20240708,160200,1165925020,2495,2495,2495,2495,0
20240708,160100,1165925020,2495,2495,2495,2495,0
20240708,160000,1165925020,2495,2495,2495,2495,0
20240708,155900,1165925020,2495,2495,2495,2495,0
20240708,155800,1165925020,2495,2495,2495,2495,0
20240708,155700,1165925020,2495,2495,2495,2495,0
20240708,155600,1165925020,2495,2495,2495,2495,0
20240708,155500,1165925020,2495,2495,2495,2495,0
20240708,155400,1165925020,2495,2495,2495,2495,0
20240708,155300,1165925020,2495,2495,2495,2495,0
20240708,155200,1165925020,2495,2495,2495,2495,0
20240708,155100,1165925020,2495,2495,2495,2495,0
20240708,155000,1165925020,2495,2495,2495,2495,0
20240708,154900,1165925020,2495,2495,2495,2495,0
20240708,154800,1165925020,2495,2495,2495,2495,0
20240708,154700,1165925020,2495,2495,2495,2495,0
20240708,154600,1165925020,2495,2495,2495,2495,0
20240708,154500,1165925020,2495,2495,2495,2495,0
20240708,154400,1165925020,2495,2495,2495,2495,0
20240708,154300,1165925020,2495,2495,2495,2495,0
20240708,154200,1165925020,2495,2495,2495,2495,0
20240708,154100,1165925020,2495,2495,2495,2495,0
20240708,154000,1165925020,2495,2495,2495,2495,0
20240708,153900,1165925020,2495,2495,2495,2495,0
20240708,153800,1165925020,2495,2495,2495,2495,0
20240708,153700,1165925020,2495,2495,2495,2495,0
20240708,153600,1165925020,2495,2495,2495,2495,0
20240708,153500,1165925020,2495,2495,2495,2495,0
20240708,153400,1165925020,2495,2495,2495,2495,26297
20240708,153300,1165925020,2495,2495,2495,2495,0
20240708,153200,1165925020,2495,2495,2495,2495,0
20240708,153100,1165925020,2495,2495,2495,2495,0
20240708,153000,1165925020,2495,2495,2495,2495,26297
20240708,152900,1100314005,2490,2490,2490,2490,0
20240708,152800,1100314005,2490,2490,2490,2490,0
20240708,152700,1100314005,2490,2490,2490,2490,0
20240708,152600,1100314005,2490,2490,2490,2490,0
20240708,152500,1100314005,2490,2490,2490,2490,0
20240708,152400,1100314005,2490,2490,2490,2490,0
20240708,152300,1100314005,2490,2490,2490,2490,0
20240708,152200,1100314005,2490,2490,2490,2490,0
20240708,152100,1100314005,2490,2490,2490,2490,0
20240708,152000,1100314005,2490,2490,2490,2490,0
20240708,151900,1100314005,2490,2480,2495,2480,5330
20240708,151800,1087041740,2490,2490,2490,2490,654
20240708,151700,1085413280,2490,2485,2490,2485,424
20240708,151600,1084358625,2490,2485,2490,2480,587
20240708,151500,1082901675,2485,2485,2485,2485,96
20240708,151400,1082663115,2485,2485,2485,2480,703
20240708,151300,1080916165,2485,2475,2485,2475,1419
20240708,151200,1077403880,2475,2475,2475,2475,0
20240708,151100,1077403880,2475,2470,2475,2470,435
20240708,151000,1076328820,2475,2475,2475,2470,1220
20240708,150900,1073314320,2475,2475,2475,2475,140
20240708,150800,1072967820,2480,2480,2480,2480,1171
20240708,150700,1070063740,2480,2480,2480,2480,21
20240708,150600,1070011660,2480,2480,2480,2470,1206
20240708,150500,1067032270,2480,2470,2480,2465,359
20240708,150400,1066146755,2485,2470,2485,2470,5571
20240708,150300,1052336340,2480,2465,2480,2465,76
20240708,150200,1052148915,2465,2485,2485,2465,8624
20240708,150100,1030753885,2490,2490,2490,2490,448
20240708,150000,1029638365,2490,2490,2490,2485,130
20240708,145900,1029314915,2490,2490,2490,2490,771
20240708,145800,1027395125,2485,2490,2490,2485,950
20240708,145700,1025031275,2490,2490,2490,2490,101
20240708,145600,1024779785,2490,2485,2490,2480,5662
20240708,145500,1010712170,2480,2485,2485,2480,3105
20240708,145400,1003011715,2485,2480,2485,2480,1093
20240708,145300,1000301065,2480,2485,2485,2480,412
20240708,145200,999279280,2485,2480,2485,2480,1080
20240708,145100,996600860,2480,2480,2485,2480,1548
20240708,145000,992761815,2485,2485,2485,2485,0
20240708,144900,992761815,2485,2480,2485,2480,1005
20240708,144800,990269400,2485,2475,2485,2475,115
20240708,144700,989984215,2485,2480,2485,2475,112
20240708,144600,989706925,2480,2480,2480,2480,565
20240708,144500,988305725,2480,2480,2480,2480,545
20240708,144400,986954125,2480,2480,2480,2475,222
20240708,144300,986404065,2480,2480,2480,2480,522
20240708,144200,985109505,2480,2480,2480,2480,1
20240708,144100,985107025,2475,2475,2475,2475,240
20240708,144000,984513025,2480,2485,2485,2480,5065
20240708,143900,971951500,2485,2485,2485,2485,0
20240708,143800,971951500,2485,2470,2485,2470,12
20240708,143700,971921845,2480,2475,2480,2475,1000
20240708,143600,969441880,2480,2480,2480,2480,2
20240708,143500,969436920,2470,2480,2480,2470,137
20240708,143400,969098460,2485,2470,2485,2470,40
20240708,143300,968999645,2480,2485,2485,2480,210
20240708,143200,968478800,2485,2485,2485,2485,100
20240708,143100,968230300,2485,2480,2485,2460,1510
20240708,143000,964500245,2480,2480,2480,2480,11
20240708,142900,964472965,2480,2490,2490,2480,615
20240708,142800,962946765,2490,2490,2490,2490,1
20240708,142700,962944275,2485,2490,2490,2485,91
20240708,142600,962717910,2490,2480,2490,2480,2483
20240708,142500,956535620,2490,2485,2490,2485,403
20240708,142400,955533160,2490,2485,2490,2485,2461
20240708,142300,949415335,2475,2475,2475,2475,200
20240708,142200,948920335,2475,2470,2475,2470,2411
20240708,142100,942959870,2470,2470,2470,2470,1
20240708,142000,942957400,2460,2460,2460,2460,500
20240708,141900,941727400,2460,2460,2460,2460,2732
20240708,141800,935006680,2465,2460,2465,2460,1068
20240708,141700,932378055,2460,2460,2460,2460,580
20240708,141600,930951255,2460,2465,2465,2460,45
20240708,141500,930840480,2465,2465,2465,2465,434
20240708,141400,929770670,2465,2465,2465,2465,0
20240708,141300,929770670,2465,2465,2465,2465,0
20240708,141200,929770670,2465,2465,2465,2465,30
20240708,141100,929696720,2470,2470,2470,2470,0
20240708,141000,929696720,2470,2470,2470,2470,0
20240708,140900,929696720,2470,2460,2470,2460,202
20240708,140800,929199785,2460,2460,2460,2460,332
20240708,140700,928383065,2465,2465,2465,2465,6
20240708,140600,928368275,2470,2470,2470,2470,0
20240708,140500,928368275,2470,2470,2470,2470,0
20240708,140400,928368275,2470,2470,2470,2470,120
20240708,140300,928071875,2460,2460,2460,2460,0
20240708,140200,928071875,2460,2460,2460,2460,859
20240708,140100,925958735,2460,2460,2460,2460,0
20240708,140000,925958735,2460,2465,2470,2460,2942
20240708,135900,918720795,2465,2465,2465,2460,52
20240708,135800,918592620,2465,2465,2465,2465,0
20240708,135700,918592620,2465,2465,2465,2465,960
20240708,135600,916226220,2460,2460,2460,2460,272
20240708,135500,915557100,2460,2460,2460,2460,0
20240708,135400,915557100,2460,2460,2460,2460,121
20240708,135300,915259440,2460,2465,2465,2460,3868
20240708,135200,905738285,2465,2465,2465,2465,70
20240708,135100,905565735,2475,2475,2475,2475,10
20240708,135000,905540985,2475,2470,2475,2470,2
20240708,134900,905536040,2465,2465,2465,2465,0
20240708,134800,905536040,2465,2465,2465,2465,330
20240708,134700,904722590,2465,2470,2470,2465,60
20240708,134600,904574665,2475,2470,2475,2470,202
20240708,134500,904075285,2470,2475,2475,2470,487
20240708,134400,902872390,2470,2470,2470,2470,0
20240708,134300,902872390,2470,2470,2470,2470,23
20240708,134200,902815580,2470,2470,2470,2470,18
20240708,134100,902771120,2470,2470,2470,2465,177
20240708,134000,902334485,2470,2475,2475,2470,1706
20240708,133900,898120460,2470,2475,2475,2470,1064
20240708,133800,895488700,2475,2490,2490,2475,625
20240708,133700,893941555,2490,2490,2490,2490,0
20240708,133600,893941555,2490,2490,2490,2490,0
20240708,133500,893941555,2490,2485,2490,2485,654
20240708,133400,892316360,2490,2485,2490,2485,201
20240708,133300,891816870,2485,2485,2485,2485,0
20240708,133200,891816870,2485,2485,2485,2485,1
20240708,133100,891814385,2470,2480,2485,2470,273
20240708,133000,891137925,2480,2480,2480,2480,43
20240708,132900,891031285,2475,2475,2475,2475,117
20240708,132800,890741710,2475,2475,2475,2475,31
20240708,132700,890664985,2475,2475,2475,2475,123
20240708,132600,890360560,2470,2470,2475,2470,171
20240708,132500,889937405,2470,2470,2470,2465,1348
20240708,132400,886611775,2465,2470,2470,2465,825
20240708,132300,884575525,2475,2470,2475,2470,3
20240708,132200,884568105,2470,2475,2475,2470,2806
20240708,132100,877630135,2475,2480,2480,2475,1360
20240708,132000,874263135,2480,2480,2480,2480,0
20240708,131900,874263135,2480,2475,2480,2475,296
20240708,131800,873529635,2480,2480,2480,2480,0
20240708,131700,873529635,2480,2480,2480,2480,1
20240708,131600,873527155,2480,2485,2485,2480,22
20240708,131500,873472590,2480,2480,2480,2480,5597
20240708,131400,859592030,2480,2485,2485,2480,31
20240708,131300,859515000,2490,2490,2490,2490,1
20240708,131200,859512510,2490,2490,2490,2490,2000
20240708,131100,854532510,2490,2485,2490,2480,1683
20240708,131000,850358145,2485,2485,2485,2485,0
20240708,130900,850358145,2485,2485,2485,2485,551
20240708,130800,848988910,2490,2490,2490,2490,4
20240708,130700,848978950,2495,2495,2495,2495,0
20240708,130600,848978950,2495,2490,2495,2490,11
20240708,130500,848951555,2490,2490,2490,2490,299
20240708,130400,848207045,2490,2490,2490,2490,0
20240708,130300,848207045,2490,2490,2490,2490,0
20240708,130200,848207045,2490,2495,2495,2490,2003
20240708,130100,843211220,2495,2495,2495,2495,200
20240708,130000,842712220,2495,2490,2495,2490,10
20240708,125900,842687315,2490,2490,2490,2490,0
20240708,125800,842687315,2490,2490,2490,2490,0
20240708,125700,842687315,2490,2490,2490,2485,4919
20240708,125600,830450865,2490,2500,2500,2490,555
20240708,125500,829066185,2495,2495,2495,2495,2040
20240708,125400,823976385,2500,2495,2500,2495,240
20240708,125300,823377575,2495,2495,2495,2490,210
20240708,125200,822854050,2490,2490,2490,2490,60
20240708,125100,822704650,2490,2490,2490,2490,201
20240708,125000,822204160,2500,2495,2500,2490,937
20240708,124900,819870070,2500,2495,2500,2495,354
20240708,124800,818986820,2495,2495,2495,2495,196
20240708,124700,818497800,2495,2490,2495,2490,328
20240708,124600,817679545,2495,2490,2495,2490,141
20240708,124500,817328050,2490,2490,2495,2490,707
20240708,124400,815564875,2485,2485,2485,2485,432
20240708,124300,814491355,2495,2495,2495,2495,1
20240708,124200,814488860,2495,2490,2495,2490,443
20240708,124100,813385785,2490,2490,2490,2490,40
20240708,124000,813286185,2485,2485,2485,2485,0
20240708,123900,813286185,2485,2490,2490,2485,201
20240708,123800,812786695,2490,2495,2495,2490,4405
20240708,123700,801818220,2490,2490,2490,2490,117
20240708,123600,801526890,2495,2495,2495,2495,50
20240708,123500,801402140,2490,2490,2490,2490,0
20240708,123400,801402140,2490,2490,2490,2490,115
20240708,123300,801115790,2490,2495,2495,2490,939
20240708,123200,798774665,2495,2495,2495,2495,711
20240708,123100,797000720,2495,2495,2495,2495,222
20240708,123000,796446830,2495,2490,2495,2490,100
20240708,122900,796197335,2495,2495,2495,2495,100
20240708,122800,795947835,2490,2490,2490,2490,22
20240708,122700,795893055,2485,2485,2485,2485,82
20240708,122600,795689285,2490,2490,2490,2490,1
20240708,122500,795686795,2490,2490,2490,2490,309
20240708,122400,794917385,2480,2480,2480,2480,0
20240708,122300,794917385,2480,2480,2480,2480,0
20240708,122200,794917385,2480,2480,2480,2480,10000
20240708,122100,770117385,2480,2485,2485,2480,8874
20240708,122000,748109625,2480,2480,2480,2480,84
20240708,121900,747901305,2480,2480,2480,2480,100
20240708,121800,747653305,2480,2490,2490,2480,254
20240708,121700,747021015,2490,2490,2490,2490,702
20240708,121600,745273035,2490,2490,2490,2490,100
20240708,121500,745024035,2500,2495,2500,2495,1070
20240708,121400,742353035,2490,2490,2490,2490,1926
20240708,121300,737557295,2480,2480,2480,2480,0
20240708,121200,737557295,2480,2485,2485,2480,520
20240708,121100,736267255,2485,2485,2485,2485,314
20240708,121000,735486965,2485,2485,2485,2485,1
20240708,120900,735484480,2485,2485,2485,2485,13
20240708,120800,735452175,2485,2485,2485,2485,232
20240708,120700,734875655,2485,2490,2490,2485,178
20240708,120600,734432445,2480,2480,2480,2480,1367
20240708,120500,731042285,2480,2485,2485,2480,474
20240708,120400,729864445,2485,2485,2485,2485,91
20240708,120300,729638310,2485,2485,2485,2485,212
20240708,120200,729111490,2485,2485,2485,2485,0
20240708,120100,729111490,2485,2485,2485,2485,25
20240708,120000,729049365,2485,2485,2485,2485,0
20240708,115900,729049365,2485,2485,2485,2485,623
20240708,115800,727501210,2490,2490,2490,2490,785
20240708,115700,725546560,2490,2490,2490,2490,107
20240708,115600,725280130,2495,2495,2495,2495,0
20240708,115500,725280130,2495,2485,2495,2485,7
20240708,115400,725262675,2485,2485,2485,2485,664
20240708,115300,723612635,2500,2495,2500,2495,4636
20240708,115200,712023610,2495,2495,2495,2495,319
20240708,115100,711227705,2495,2485,2495,2485,724
20240708,115000,709422535,2500,2485,2500,2485,1045
20240708,114900,706813220,2490,2490,2490,2490,0
20240708,114800,706813220,2490,2490,2490,2490,0
20240708,114700,706813220,2490,2480,2490,2480,251
20240708,114600,706188240,2485,2485,2485,2485,410
20240708,114500,705169390,2485,2485,2485,2485,0
20240708,114400,705169390,2485,2475,2485,2475,303
20240708,114300,704418100,2475,2475,2475,2475,0
20240708,114200,704418100,2475,2475,2475,2475,11
20240708,114100,704390875,2475,2475,2475,2475,0
20240708,114000,704390875,2475,2470,2475,2470,538
20240708,113900,703061105,2470,2470,2470,2470,588
20240708,113800,701608745,2470,2470,2470,2470,90
20240708,113700,701386445,2470,2480,2480,2470,1613
20240708,113600,697393625,2480,2480,2480,2480,173
20240708,113500,696964585,2485,2485,2485,2485,3804
20240708,113400,687511645,2495,2495,2495,2495,17
20240708,113300,687469230,2490,2490,2490,2490,1033
20240708,113200,684897060,2495,2495,2495,2490,538
20240708,113100,683557385,2500,2500,2500,2500,0
20240708,113000,683557385,2500,2495,2500,2495,496
20240708,112900,682319845,2495,2490,2495,2490,1212
20240708,112800,679299145,2485,2485,2485,2485,0
20240708,112700,679299145,2485,2485,2485,2485,389
20240708,112600,678332480,2485,2490,2490,2485,428
20240708,112500,677266800,2490,2490,2490,2490,24
20240708,112400,677207040,2490,2490,2490,2490,9
20240708,112300,677184630,2490,2485,2490,2485,6
20240708,112200,677169710,2485,2480,2490,2480,262
20240708,112100,676518400,2490,2480,2490,2480,188
20240708,112000,676051020,2480,2490,2490,2480,777
20240708,111900,674123970,2490,2490,2490,2490,923
20240708,111800,671825700,2490,2490,2490,2490,1130
20240708,111700,669012000,2490,2470,2490,2470,541
20240708,111600,667666230,2475,2475,2475,2475,0
20240708,111500,667666230,2475,2475,2475,2475,550
20240708,111400,666304980,2475,2465,2475,2465,40
20240708,111300,666206370,2465,2465,2465,2465,2205
20240708,111200,660771045,2465,2465,2475,2465,1648
20240708,111100,656707725,2475,2475,2475,2475,0
20240708,111000,656707725,2475,2465,2475,2465,553
20240708,110900,655342580,2465,2470,2470,2465,598
20240708,110800,653868505,2475,2475,2475,2475,0
20240708,110700,653868505,2475,2475,2475,2475,7
20240708,110600,653851180,2475,2475,2475,2475,0
20240708,110500,653851180,2475,2475,2475,2475,519
20240708,110400,652566655,2475,2475,2475,2475,0
20240708,110300,652566655,2475,2460,2475,2460,494
20240708,110200,651348380,2475,2470,2475,2455,3208
20240708,110100,643446415,2470,2470,2470,2470,0
20240708,110000,643446415,2470,2475,2475,2470,30
20240708,105900,643372170,2475,2475,2475,2475,41
20240708,105800,643270695,2475,2475,2475,2475,5
20240708,105700,643258320,2475,2475,2475,2475,1
20240708,105600,643255845,2470,2475,2475,2470,19
20240708,105500,643208870,2475,2475,2475,2475,10
20240708,105400,643184120,2475,2475,2475,2465,2313
20240708,105300,637481000,2465,2465,2465,2465,1105
20240708,105200,634757175,2475,2465,2475,2465,776
20240708,105100,632839465,2465,2465,2470,2465,2694
20240708,105000,626198615,2465,2475,2475,2465,1604
20240708,104900,622238350,2475,2480,2480,2475,470
20240708,104800,621074525,2480,2480,2480,2480,1
20240708,104700,621072045,2480,2480,2480,2480,130
20240708,104600,620749645,2480,2480,2480,2480,0
20240708,104500,620749645,2480,2480,2480,2480,0
20240708,104400,620749645,2480,2480,2480,2480,0
20240708,104300,620749645,2480,2480,2480,2480,0
20240708,104200,620749645,2480,2480,2480,2480,241
20240708,104100,620151965,2480,2480,2480,2480,14
20240708,104000,620117245,2480,2480,2480,2480,1
20240708,103900,620114765,2480,2480,2480,2480,0
20240708,103800,620114765,2480,2485,2485,2480,201
20240708,103700,619615515,2490,2495,2495,2490,376
20240708,103600,618678400,2495,2505,2505,2495,7378
20240708,103500,600245090,2505,2490,2510,2490,16223
20240708,103400,559738475,2485,2490,2490,2485,1575
20240708,103300,555824095,2485,2485,2485,2485,854
20240708,103200,553701905,2485,2485,2490,2485,3375
20240708,103100,545314995,2485,2480,2485,2480,1583
20240708,103000,541389125,2480,2480,2480,2480,0
20240708,102900,541389125,2480,2485,2485,2480,33
20240708,102800,541307125,2480,2480,2480,2480,178
20240708,102700,540865685,2475,2475,2475,2475,300
20240708,102600,540123185,2475,2480,2480,2475,11
20240708,102500,540095910,2485,2480,2485,2475,471
20240708,102400,538925825,2475,2485,2485,2475,5
20240708,102300,538913440,2470,2470,2485,2470,523
20240708,102200,537621300,2470,2470,2470,2470,102
20240708,102100,537369360,2485,2485,2485,2485,834
20240708,102000,535296870,2485,2485,2490,2480,620
20240708,101900,533757060,2485,2485,2485,2485,752
20240708,101800,531888340,2485,2480,2485,2480,1414
20240708,101700,528376565,2480,2480,2480,2480,41
20240708,101600,528274885,2480,2480,2480,2480,1021
20240708,101500,525742805,2480,2470,2480,2465,240
20240708,101400,525149305,2470,2470,2470,2470,2
20240708,101300,525144365,2465,2470,2470,2465,539
20240708,101200,523814745,2470,2475,2475,2470,374
20240708,101100,522889155,2475,2475,2480,2475,607
20240708,101000,521384795,2455,2470,2475,2455,919
20240708,100900,519113870,2460,2460,2460,2460,0
20240708,100800,519113870,2460,2465,2470,2460,532
20240708,100700,517801695,2460,2460,2460,2440,9827
20240708,100600,493730605,2460,2475,2480,2455,7152
20240708,100500,476134330,2460,2470,2470,2460,4534
20240708,100400,464978655,2470,2470,2470,2470,300
20240708,100300,464237655,2470,2470,2470,2470,0
20240708,100200,464237655,2470,2460,2470,2460,384
20240708,100100,463292085,2470,2465,2470,2460,595
20240708,100000,461826175,2470,2465,2470,2465,200
20240708,095900,461332675,2460,2470,2470,2460,584
20240708,095800,459895995,2460,2460,2460,2460,1767
20240708,095700,455549175,2465,2465,2465,2465,610
20240708,095600,454045525,2460,2460,2460,2460,145
20240708,095500,453688825,2455,2460,2460,2455,489
20240708,095400,452486135,2460,2455,2460,2455,951
20240708,095300,450151375,2455,2455,2455,2455,250
20240708,095200,449537625,2455,2455,2455,2455,190
20240708,095100,449071175,2470,2470,2470,2470,300
20240708,095000,448330175,2470,2460,2470,2455,4386
20240708,094900,437541175,2465,2465,2465,2465,175
20240708,094800,437109800,2465,2460,2465,2460,406
20240708,094700,436110965,2460,2470,2470,2460,3676
20240708,094600,427057050,2475,2475,2475,2475,0
20240708,094500,427057050,2475,2470,2475,2470,1790
20240708,094400,422634490,2475,2475,2475,2470,227
20240708,094300,422072670,2470,2470,2470,2470,311
20240708,094200,421304500,2470,2475,2475,2470,30
20240708,094100,421230350,2475,2480,2480,2475,51
20240708,094000,421104120,2480,2490,2490,2465,1409
20240708,093900,417618810,2480,2485,2490,2480,183
20240708,093800,417164685,2480,2480,2480,2480,569
20240708,093700,415753565,2485,2485,2485,2480,318
20240708,093600,414963785,2485,2480,2485,2480,1056
20240708,093500,412340625,2485,2485,2485,2485,932
20240708,093400,410024605,2485,2480,2485,2480,623
20240708,093300,408478180,2480,2475,2480,2475,2382
20240708,093200,402572630,2465,2465,2465,2465,19
20240708,093100,402525795,2480,2480,2480,2480,88
20240708,093000,402307555,2485,2480,2485,2480,245
20240708,092900,401698890,2485,2480,2485,2465,809
20240708,092800,399696165,2485,2490,2490,2475,694
20240708,092700,397971705,2485,2485,2485,2480,613
20240708,092600,396448405,2485,2480,2485,2475,69
20240708,092500,396277595,2485,2480,2485,2480,368
20240708,092400,395364945,2480,2465,2480,2460,5735
20240708,092300,381200385,2470,2470,2470,2465,2664
20240708,092200,374633255,2465,2475,2475,2465,2180
20240708,092100,369253800,2470,2480,2485,2470,6647
20240708,092000,352770285,2480,2480,2480,2480,4331
20240708,091900,342029405,2490,2485,2490,2480,2787
20240708,091800,335101005,2490,2485,2490,2485,4967
20240708,091700,322740730,2490,2490,2490,2485,3614
20240708,091600,313743020,2485,2485,2490,2485,2413
20240708,091500,307742695,2485,2480,2485,2480,1022
20240708,091400,305208125,2480,2475,2480,2470,3780
20240708,091300,295856200,2475,2485,2495,2475,13453
20240708,091200,262439860,2480,2485,2490,2480,5148
20240708,091100,249654345,2490,2480,2490,2475,6187
20240708,091000,234277060,2475,2475,2490,2470,4630
20240708,090900,222790630,2485,2485,2490,2475,11418
20240708,090800,194426480,2485,2470,2490,2470,19689
20240708,090700,145603820,2470,2455,2470,2455,8849
20240708,090600,123822695,2460,2455,2460,2455,2152
20240708,090500,118532570,2455,2450,2455,2450,1716
20240708,090400,114322200,2450,2445,2460,2440,13065
20240708,090300,82277935,2440,2425,2445,2425,7378
20240708,090200,64267550,2420,2410,2435,2410,1849
20240708,090100,59776900,2410,2435,2435,2405,14240
20240708,090000,25432625,2440,2440,2440,2415,10429