stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240701,191200,4952119170,2370,2370,2370,2370,26351
20240701,191100,4952119170,2370,2370,2370,2370,0
20240701,191000,4952119170,2370,2370,2370,2370,0
20240701,190900,4952119170,2370,2370,2370,2370,0
20240701,190800,4952119170,2370,2370,2370,2370,0
20240701,190700,4952119170,2370,2370,2370,2370,0
20240701,190600,4952119170,2370,2370,2370,2370,0
20240701,190500,4952119170,2370,2370,2370,2370,0
20240701,190400,4952119170,2370,2370,2370,2370,0
20240701,190300,4952119170,2370,2370,2370,2370,0
20240701,190200,4952119170,2370,2370,2370,2370,0
20240701,190100,4952119170,2370,2370,2370,2370,0
20240701,190000,4952119170,2370,2370,2370,2370,0
20240701,185900,4952119170,2370,2370,2370,2370,0
20240701,185800,4952119170,2370,2370,2370,2370,0
20240701,185700,4952119170,2370,2370,2370,2370,0
20240701,185600,4952119170,2370,2370,2370,2370,0
20240701,185500,4952119170,2370,2370,2370,2370,0
20240701,185400,4952119170,2370,2370,2370,2370,0
20240701,185300,4952119170,2370,2370,2370,2370,0
20240701,185200,4952119170,2370,2370,2370,2370,0
20240701,185100,4952119170,2370,2370,2370,2370,0
20240701,185000,4952119170,2370,2370,2370,2370,0
20240701,184900,4952119170,2370,2370,2370,2370,0
20240701,184800,4952119170,2370,2370,2370,2370,0
20240701,184700,4952119170,2370,2370,2370,2370,0
20240701,184600,4952119170,2370,2370,2370,2370,0
20240701,184500,4952119170,2370,2370,2370,2370,0
20240701,184400,4952119170,2370,2370,2370,2370,0
20240701,184300,4952119170,2370,2370,2370,2370,0
20240701,184200,4952119170,2370,2370,2370,2370,26351
20240701,184100,4952119170,2370,2370,2370,2370,0
20240701,184000,4952119170,2370,2370,2370,2370,0
20240701,183900,4952119170,2370,2370,2370,2370,0
20240701,183800,4952119170,2370,2370,2370,2370,0
20240701,183700,4952119170,2370,2370,2370,2370,0
20240701,183600,4952119170,2370,2370,2370,2370,0
20240701,183500,4952119170,2370,2370,2370,2370,0
20240701,183400,4952119170,2370,2370,2370,2370,0
20240701,183300,4952119170,2370,2370,2370,2370,0
20240701,183200,4952119170,2370,2370,2370,2370,0
20240701,183100,4952119170,2370,2370,2370,2370,0
20240701,183000,4952119170,2370,2370,2370,2370,0
20240701,182900,4952119170,2370,2370,2370,2370,0
20240701,182800,4952119170,2370,2370,2370,2370,0
20240701,182700,4952119170,2370,2370,2370,2370,0
20240701,182600,4952119170,2370,2370,2370,2370,0
20240701,182500,4952119170,2370,2370,2370,2370,0
20240701,182400,4952119170,2370,2370,2370,2370,0
20240701,182300,4952119170,2370,2370,2370,2370,0
20240701,182200,4952119170,2370,2370,2370,2370,0
20240701,182100,4952119170,2370,2370,2370,2370,0
20240701,182000,4952119170,2370,2370,2370,2370,0
20240701,181900,4952119170,2370,2370,2370,2370,0
20240701,181800,4952119170,2370,2370,2370,2370,0
20240701,181700,4952119170,2370,2370,2370,2370,0
20240701,181600,4952119170,2370,2370,2370,2370,0
20240701,181500,4952119170,2370,2370,2370,2370,0
20240701,181400,4952119170,2370,2370,2370,2370,0
20240701,181300,4952119170,2370,2370,2370,2370,0
20240701,181200,4952119170,2370,2370,2370,2370,26351
20240701,181100,4952119170,2370,2370,2370,2370,0
20240701,181000,4952119170,2370,2370,2370,2370,0
20240701,180900,4952119170,2370,2370,2370,2370,0
20240701,180800,4952119170,2370,2370,2370,2370,0
20240701,180700,4952119170,2370,2370,2370,2370,0
20240701,180600,4952119170,2370,2370,2370,2370,0
20240701,180500,4952119170,2370,2370,2370,2370,0
20240701,180400,4952119170,2370,2370,2370,2370,0
20240701,180300,4952119170,2370,2370,2370,2370,0
20240701,180200,4952119170,2370,2370,2370,2370,0
20240701,180100,4952119170,2370,2370,2370,2370,0
20240701,180000,4952119170,2370,2370,2370,2370,0
20240701,175900,4952119170,2370,2370,2370,2370,0
20240701,175800,4952119170,2370,2370,2370,2370,0
20240701,175700,4952119170,2370,2370,2370,2370,0
20240701,175600,4952119170,2370,2370,2370,2370,0
20240701,175500,4952119170,2370,2370,2370,2370,0
20240701,175400,4952119170,2370,2370,2370,2370,0
20240701,175300,4952119170,2370,2370,2370,2370,0
20240701,175200,4952119170,2370,2370,2370,2370,0
20240701,175100,4952119170,2370,2370,2370,2370,0
20240701,175000,4952119170,2370,2370,2370,2370,0
20240701,174900,4952119170,2370,2370,2370,2370,0
20240701,174800,4952119170,2370,2370,2370,2370,0
20240701,174700,4952119170,2370,2370,2370,2370,0
20240701,174600,4952119170,2370,2370,2370,2370,0
20240701,174500,4952119170,2370,2370,2370,2370,0
20240701,174400,4952119170,2370,2370,2370,2370,0
20240701,174300,4952119170,2370,2370,2370,2370,0
20240701,174200,4952119170,2370,2370,2370,2370,26351
20240701,174100,4952119170,2370,2370,2370,2370,0
20240701,174000,4952119170,2370,2370,2370,2370,0
20240701,173900,4952119170,2370,2370,2370,2370,0
20240701,173800,4952119170,2370,2370,2370,2370,0
20240701,173700,4952119170,2370,2370,2370,2370,0
20240701,173600,4952119170,2370,2370,2370,2370,0
20240701,173500,4952119170,2370,2370,2370,2370,0
20240701,173400,4952119170,2370,2370,2370,2370,0
20240701,173300,4952119170,2370,2370,2370,2370,0
20240701,173200,4952119170,2370,2370,2370,2370,0
20240701,173100,4952119170,2370,2370,2370,2370,0
20240701,173000,4952119170,2370,2370,2370,2370,0
20240701,172900,4952119170,2370,2370,2370,2370,0
20240701,172800,4952119170,2370,2370,2370,2370,0
20240701,172700,4952119170,2370,2370,2370,2370,0
20240701,172600,4952119170,2370,2370,2370,2370,0
20240701,172500,4952119170,2370,2370,2370,2370,0
20240701,172400,4952119170,2370,2370,2370,2370,0
20240701,172300,4952119170,2370,2370,2370,2370,0
20240701,172200,4952119170,2370,2370,2370,2370,0
20240701,172100,4952119170,2370,2370,2370,2370,0
20240701,172000,4952119170,2370,2370,2370,2370,0
20240701,171900,4952119170,2370,2370,2370,2370,0
20240701,171800,4952119170,2370,2370,2370,2370,0
20240701,171700,4952119170,2370,2370,2370,2370,0
20240701,171600,4952119170,2370,2370,2370,2370,0
20240701,171500,4952119170,2370,2370,2370,2370,0
20240701,171400,4952119170,2370,2370,2370,2370,0
20240701,171300,4952119170,2370,2370,2370,2370,0
20240701,171200,4952119170,2370,2370,2370,2370,26351
20240701,171100,4952119170,2370,2370,2370,2370,0
20240701,171000,4952119170,2370,2370,2370,2370,0
20240701,170900,4952119170,2370,2370,2370,2370,0
20240701,170800,4952119170,2370,2370,2370,2370,0
20240701,170700,4952119170,2370,2370,2370,2370,0
20240701,170600,4952119170,2370,2370,2370,2370,0
20240701,170500,4952119170,2370,2370,2370,2370,0
20240701,170400,4952119170,2370,2370,2370,2370,0
20240701,170300,4952119170,2370,2370,2370,2370,0
20240701,170200,4952119170,2370,2370,2370,2370,0
20240701,170100,4952119170,2370,2370,2370,2370,0
20240701,170000,4952119170,2370,2370,2370,2370,0
20240701,165900,4952119170,2370,2370,2370,2370,0
20240701,165800,4952119170,2370,2370,2370,2370,0
20240701,165700,4952119170,2370,2370,2370,2370,0
20240701,165600,4952119170,2370,2370,2370,2370,0
20240701,165500,4952119170,2370,2370,2370,2370,0
20240701,165400,4952119170,2370,2370,2370,2370,0
20240701,165300,4952119170,2370,2370,2370,2370,0
20240701,165200,4952119170,2370,2370,2370,2370,0
20240701,165100,4952119170,2370,2370,2370,2370,0
20240701,165000,4952119170,2370,2370,2370,2370,0
20240701,164900,4952119170,2370,2370,2370,2370,0
20240701,164800,4952119170,2370,2370,2370,2370,0
20240701,164700,4952119170,2370,2370,2370,2370,0
20240701,164600,4952119170,2370,2370,2370,2370,0
20240701,164500,4952119170,2370,2370,2370,2370,0
20240701,164400,4952119170,2370,2370,2370,2370,0
20240701,164300,4952119170,2370,2370,2370,2370,0
20240701,164200,4952119170,2370,2370,2370,2370,26351
20240701,164100,4952119170,2370,2370,2370,2370,0
20240701,164000,4952119170,2370,2370,2370,2370,0
20240701,163900,4952119170,2370,2370,2370,2370,0
20240701,163800,4952119170,2370,2370,2370,2370,0
20240701,163700,4952119170,2370,2370,2370,2370,0
20240701,163600,4952119170,2370,2370,2370,2370,0
20240701,163500,4952119170,2370,2370,2370,2370,0
20240701,163400,4952119170,2370,2370,2370,2370,0
20240701,163300,4952119170,2370,2370,2370,2370,0
20240701,163200,4952119170,2370,2370,2370,2370,0
20240701,163100,4952119170,2370,2370,2370,2370,0
20240701,163000,4952119170,2370,2370,2370,2370,0
20240701,162900,4952119170,2370,2370,2370,2370,0
20240701,162800,4952119170,2370,2370,2370,2370,0
20240701,162700,4952119170,2370,2370,2370,2370,0
20240701,162600,4952119170,2370,2370,2370,2370,0
20240701,162500,4952119170,2370,2370,2370,2370,0
20240701,162400,4952119170,2370,2370,2370,2370,0
20240701,162300,4952119170,2370,2370,2370,2370,0
20240701,162200,4952119170,2370,2370,2370,2370,0
20240701,162100,4952119170,2370,2370,2370,2370,0
20240701,162000,4952119170,2370,2370,2370,2370,0
20240701,161900,4952119170,2370,2370,2370,2370,0
20240701,161800,4952119170,2370,2370,2370,2370,0
20240701,161700,4952119170,2370,2370,2370,2370,0
20240701,161600,4952119170,2370,2370,2370,2370,0
20240701,161500,4952119170,2370,2370,2370,2370,0
20240701,161400,4952119170,2370,2370,2370,2370,0
20240701,161300,4952119170,2370,2370,2370,2370,0
20240701,161200,4952119170,2370,2370,2370,2370,26351
20240701,161100,4952119170,2370,2370,2370,2370,0
20240701,161000,4952119170,2370,2370,2370,2370,0
20240701,160900,4952119170,2370,2370,2370,2370,0
20240701,160800,4952119170,2370,2370,2370,2370,0
20240701,160700,4952119170,2370,2370,2370,2370,0
20240701,160600,4952119170,2370,2370,2370,2370,0
20240701,160500,4952119170,2370,2370,2370,2370,0
20240701,160400,4952119170,2370,2370,2370,2370,0
20240701,160300,4952119170,2370,2370,2370,2370,0
20240701,160200,4952119170,2370,2370,2370,2370,0
20240701,160100,4952119170,2370,2370,2370,2370,0
20240701,160000,4952119170,2370,2370,2370,2370,0
20240701,155900,4952119170,2370,2370,2370,2370,0
20240701,155800,4952119170,2370,2370,2370,2370,0
20240701,155700,4952119170,2370,2370,2370,2370,0
20240701,155600,4952119170,2370,2370,2370,2370,0
20240701,155500,4952119170,2370,2370,2370,2370,0
20240701,155400,4952119170,2370,2370,2370,2370,0
20240701,155300,4952119170,2370,2370,2370,2370,0
20240701,155200,4952119170,2370,2370,2370,2370,0
20240701,155100,4952119170,2370,2370,2370,2370,0
20240701,155000,4952119170,2370,2370,2370,2370,0
20240701,154900,4952119170,2370,2370,2370,2370,0
20240701,154800,4952119170,2370,2370,2370,2370,0
20240701,154700,4952119170,2370,2370,2370,2370,0
20240701,154600,4952119170,2370,2370,2370,2370,0
20240701,154500,4952119170,2370,2370,2370,2370,0
20240701,154400,4952119170,2370,2370,2370,2370,0
20240701,154300,4952119170,2370,2370,2370,2370,0
20240701,154200,4952119170,2370,2370,2370,2370,26351
20240701,154100,4952119170,2370,2370,2370,2370,0
20240701,154000,4952119170,2370,2370,2370,2370,0
20240701,153900,4952119170,2370,2370,2370,2370,0
20240701,153800,4952119170,2370,2370,2370,2370,0
20240701,153700,4952119170,2370,2370,2370,2370,0
20240701,153600,4952119170,2370,2370,2370,2370,0
20240701,153500,4952119170,2370,2370,2370,2370,0
20240701,153400,4952119170,2370,2370,2370,2370,0
20240701,153300,4952119170,2370,2370,2370,2370,0
20240701,153200,4952119170,2370,2370,2370,2370,0
20240701,153100,4952119170,2370,2370,2370,2370,0
20240701,153000,4952119170,2370,2370,2370,2370,26351
20240701,152900,4889667300,2370,2370,2370,2370,0
20240701,152800,4889667300,2370,2370,2370,2370,0
20240701,152700,4889667300,2370,2370,2370,2370,0
20240701,152600,4889667300,2370,2370,2370,2370,0
20240701,152500,4889667300,2370,2370,2370,2370,0
20240701,152400,4889667300,2370,2370,2370,2370,0
20240701,152300,4889667300,2370,2370,2370,2370,0
20240701,152200,4889667300,2370,2370,2370,2370,0
20240701,152100,4889667300,2370,2370,2370,2370,0
20240701,152000,4889667300,2370,2370,2370,2370,0
20240701,151900,4889667300,2370,2380,2380,2370,6656
20240701,151800,4873867225,2380,2375,2380,2375,3615
20240701,151700,4865276130,2375,2380,2380,2370,7913
20240701,151600,4846479655,2375,2380,2385,2375,3502
20240701,151500,4838144700,2385,2380,2385,2380,588
20240701,151400,4836743540,2380,2380,2385,2380,347
20240701,151300,4835917445,2390,2385,2390,2375,9014
20240701,151200,4814460275,2380,2385,2385,2380,7675
20240701,151100,4796178655,2385,2385,2385,2380,5929
20240701,151000,4782038020,2390,2385,2395,2385,1190
20240701,150900,4779194930,2390,2395,2395,2390,12470
20240701,150800,4749376765,2390,2395,2395,2390,5759
20240701,150700,4735609070,2395,2390,2395,2390,232
20240701,150600,4735054585,2395,2390,2395,2390,193
20240701,150500,4734592745,2390,2395,2395,2390,64
20240701,150400,4734439470,2395,2395,2395,2390,1739
20240701,150300,4730278350,2395,2395,2400,2395,2389
20240701,150200,4724556535,2395,2395,2400,2395,2473
20240701,150100,4718623660,2400,2395,2400,2395,538
20240701,150000,4717332645,2395,2395,2400,2390,2251
20240701,145900,4711942845,2395,2395,2395,2395,300
20240701,145800,4711224345,2395,2395,2395,2395,1024
20240701,145700,4708771865,2395,2395,2395,2395,50
20240701,145600,4708652115,2390,2390,2395,2390,2901
20240701,145500,4701705645,2390,2390,2390,2390,860
20240701,145400,4699650245,2390,2400,2400,2390,618
20240701,145300,4698172575,2400,2400,2400,2390,479
20240701,145200,4697024615,2400,2390,2400,2390,1161
20240701,145100,4694245555,2390,2390,2390,2390,2590
20240701,145000,4688055455,2390,2405,2410,2390,2508
20240701,144900,4682036385,2385,2390,2400,2385,15975
20240701,144800,4643771395,2385,2375,2385,2375,2048
20240701,144700,4638889585,2380,2375,2380,2375,3569
20240701,144600,4630396710,2375,2375,2375,2375,5
20240701,144500,4630384835,2380,2375,2380,2375,1007
20240701,144400,4627993180,2375,2375,2375,2375,32
20240701,144300,4627917180,2375,2375,2375,2375,1814
20240701,144200,4623608930,2375,2370,2375,2370,1509
20240701,144100,4620031850,2370,2375,2375,2370,919
20240701,144000,4617852085,2375,2375,2375,2375,574
20240701,143900,4616488835,2375,2375,2375,2375,2
20240701,143800,4616484085,2370,2375,2375,2370,377
20240701,143700,4615589710,2375,2380,2380,2375,460
20240701,143600,4614495185,2375,2375,2375,2370,310
20240701,143500,4613759570,2375,2375,2375,2370,1663
20240701,143400,4609813755,2375,2375,2380,2370,2378
20240701,143300,4604166420,2375,2375,2380,2375,2234
20240701,143200,4598860350,2380,2380,2380,2380,0
20240701,143100,4598860350,2380,2380,2380,2380,1296
20240701,143000,4595775870,2380,2385,2385,2380,679
20240701,142900,4594159845,2380,2380,2380,2380,6
20240701,142800,4594145565,2380,2380,2380,2380,2072
20240701,142700,4589214205,2380,2380,2380,2380,87
20240701,142600,4589007145,2380,2380,2380,2380,182
20240701,142500,4588573985,2380,2380,2380,2380,3372
20240701,142400,4580548625,2385,2385,2385,2385,0
20240701,142300,4580548625,2385,2385,2385,2385,2
20240701,142200,4580543855,2385,2385,2385,2385,0
20240701,142100,4580543855,2385,2385,2385,2385,458
20240701,142000,4579451525,2385,2385,2385,2385,166
20240701,141900,4579055615,2380,2385,2385,2380,1876
20240701,141800,4574590730,2385,2385,2385,2385,50
20240701,141700,4574471480,2380,2380,2380,2380,1145
20240701,141600,4571746380,2380,2380,2380,2380,1
20240701,141500,4571744000,2380,2380,2380,2380,20
20240701,141400,4571696400,2380,2380,2380,2380,139
20240701,141300,4571365580,2385,2380,2385,2380,46
20240701,141200,4571255890,2380,2380,2380,2380,1794
20240701,141100,4566986170,2385,2385,2385,2385,207
20240701,141000,4566492475,2380,2380,2380,2380,2000
20240701,140900,4561732475,2380,2380,2380,2380,0
20240701,140800,4561732475,2380,2380,2380,2380,23
20240701,140700,4561677735,2380,2380,2380,2380,1
20240701,140600,4561675355,2385,2390,2390,2385,1950
20240701,140500,4557019855,2390,2390,2390,2390,40
20240701,140400,4556924255,2390,2380,2390,2380,608
20240701,140300,4555473680,2380,2385,2385,2380,218
20240701,140200,4554954800,2385,2385,2385,2385,8
20240701,140100,4554935720,2385,2385,2385,2385,302
20240701,140000,4554215450,2385,2385,2385,2385,49
20240701,135900,4554098585,2385,2385,2385,2385,1451
20240701,135800,4550637950,2380,2380,2380,2380,41
20240701,135700,4550540370,2380,2380,2380,2380,815
20240701,135600,4548600670,2380,2380,2380,2380,1141
20240701,135500,4545885090,2380,2380,2380,2380,26
20240701,135400,4545823210,2380,2380,2380,2380,188
20240701,135300,4545375770,2385,2385,2385,2385,1683
20240701,135200,4541361815,2385,2385,2385,2385,2460
20240701,135100,4535494715,2390,2385,2390,2385,1879
20240701,135000,4531013250,2390,2390,2390,2390,41
20240701,134900,4530915260,2385,2385,2385,2385,0
20240701,134800,4530915260,2385,2385,2385,2385,275
20240701,134700,4530259385,2385,2380,2385,2380,1594
20240701,134600,4526457705,2380,2380,2385,2380,894
20240701,134500,4524326390,2385,2385,2385,2385,133
20240701,134400,4524009185,2380,2385,2385,2380,16
20240701,134300,4523971085,2385,2385,2385,2385,68
20240701,134200,4523808905,2385,2385,2385,2385,5255
20240701,134100,4511275730,2385,2385,2385,2385,0
20240701,134000,4511275730,2385,2385,2385,2385,0
20240701,133900,4511275730,2385,2385,2385,2385,0
20240701,133800,4511275730,2385,2390,2390,2385,137
20240701,133700,4510948305,2390,2390,2390,2390,5626
20240701,133600,4497502165,2390,2380,2390,2380,2365
20240701,133500,4491859890,2385,2385,2385,2385,3
20240701,133400,4491852735,2390,2390,2390,2390,0
20240701,133300,4491852735,2390,2385,2390,2380,6205
20240701,133200,4477083715,2385,2385,2385,2385,384
20240701,133100,4476167875,2385,2385,2390,2385,533
20240701,133000,4474896170,2385,2385,2385,2385,21
20240701,132900,4474846085,2395,2385,2395,2385,920
20240701,132800,4472648195,2390,2390,2390,2390,0
20240701,132700,4472648195,2390,2390,2390,2390,1511
20240701,132600,4469036905,2395,2390,2395,2390,378
20240701,132500,4468131695,2395,2395,2395,2390,291
20240701,132400,4467434765,2390,2385,2390,2385,1046
20240701,132300,4464937545,2390,2390,2390,2385,801
20240701,132200,4463025340,2385,2385,2395,2385,474
20240701,132100,4461894510,2395,2395,2395,2395,394
20240701,132000,4460950880,2395,2395,2395,2395,12
20240701,131900,4460922140,2395,2395,2395,2395,320
20240701,131800,4460155740,2390,2395,2395,2390,121
20240701,131700,4459866350,2395,2395,2395,2395,5
20240701,131600,4459854375,2395,2380,2395,2380,5232
20240701,131500,4447351290,2395,2395,2395,2395,178
20240701,131400,4446924980,2395,2390,2395,2380,1951
20240701,131300,4442263855,2380,2380,2380,2380,7
20240701,131200,4442247195,2385,2385,2385,2385,10
20240701,131100,4442223345,2380,2375,2380,2375,42
20240701,131000,4442123405,2380,2380,2380,2380,1
20240701,130900,4442121025,2380,2380,2380,2380,0
20240701,130800,4442121025,2380,2380,2380,2380,1
20240701,130700,4442118645,2375,2390,2395,2375,109
20240701,130600,4441858100,2395,2385,2400,2385,4743
20240701,130500,4430508060,2385,2380,2385,2360,920
20240701,130400,4428324500,2380,2370,2380,2360,2074
20240701,130300,4423418415,2370,2380,2380,2370,1538
20240701,130200,4419773180,2380,2380,2380,2380,8
20240701,130100,4419754140,2380,2375,2380,2375,19
20240701,130000,4419708970,2375,2380,2380,2375,983
20240701,125900,4417370930,2380,2380,2380,2380,100
20240701,125800,4417132930,2375,2375,2375,2375,0
20240701,125700,4417132930,2375,2375,2375,2375,100
20240701,125600,4416895430,2375,2380,2380,2375,1208
20240701,125500,4414023390,2385,2375,2385,2375,1232
20240701,125400,4411093765,2375,2380,2380,2375,218
20240701,125300,4410574935,2380,2380,2380,2380,1
20240701,125200,4410572555,2380,2380,2380,2380,746
20240701,125100,4408797075,2375,2375,2375,2375,288
20240701,125000,4408113075,2370,2370,2370,2370,266
20240701,124900,4407482655,2370,2370,2370,2370,21
20240701,124800,4407432885,2365,2365,2370,2365,2327
20240701,124700,4401918845,2370,2365,2370,2365,23
20240701,124600,4401864440,2365,2365,2365,2365,243
20240701,124500,4401289745,2360,2360,2360,2360,1501
20240701,124400,4397747385,2365,2365,2365,2365,100
20240701,124300,4397510885,2365,2365,2365,2365,856
20240701,124200,4395486445,2360,2360,2360,2360,71
20240701,124100,4395318885,2355,2355,2355,2355,1
20240701,124000,4395316530,2365,2365,2365,2365,23
20240701,123900,4395262135,2355,2355,2355,2350,4320
20240701,123800,4385100865,2355,2360,2360,2355,2461
20240701,123700,4379301990,2365,2365,2365,2365,233
20240701,123600,4378750945,2365,2365,2365,2365,150
20240701,123500,4378396195,2355,2365,2370,2355,5574
20240701,123400,4365237370,2370,2370,2370,2370,106
20240701,123300,4364986150,2370,2370,2370,2365,249
20240701,123200,4364396260,2375,2375,2375,2375,1
20240701,123100,4364393885,2365,2365,2365,2365,5
20240701,123000,4364382060,2365,2370,2370,2365,233
20240701,122900,4363830605,2380,2380,2380,2375,12
20240701,122800,4363802095,2380,2375,2380,2375,523
20240701,122700,4362557920,2375,2375,2375,2375,422
20240701,122600,4361555670,2375,2375,2375,2375,3291
20240701,122500,4353739545,2375,2370,2375,2370,1865
20240701,122400,4349312530,2370,2370,2370,2370,510
20240701,122300,4348103830,2370,2365,2370,2360,2033
20240701,122200,4343301450,2365,2365,2365,2365,210
20240701,122100,4342804800,2365,2370,2370,2365,6254
20240701,122000,4328002015,2375,2380,2380,2375,591
20240701,121900,4326595935,2380,2380,2380,2380,1
20240701,121800,4326593555,2370,2370,2370,2370,24
20240701,121700,4326536675,2370,2370,2380,2370,78
20240701,121600,4326351325,2370,2380,2380,2370,1020
20240701,121500,4323928725,2370,2370,2370,2370,478
20240701,121400,4322795865,2370,2380,2380,2370,2788
20240701,121300,4316175735,2380,2375,2380,2375,263
20240701,121200,4315549800,2375,2375,2375,2375,921
20240701,121100,4313362425,2375,2375,2375,2375,0
20240701,121000,4313362425,2375,2375,2375,2375,4
20240701,120900,4313352925,2375,2370,2375,2370,72
20240701,120800,4313182075,2370,2370,2375,2370,1801
20240701,120700,4308913700,2370,2375,2375,2370,95
20240701,120600,4308688545,2380,2370,2380,2370,120
20240701,120500,4308403945,2370,2385,2385,2370,543
20240701,120400,4307116835,2370,2380,2380,2370,3962
20240701,120300,4297699095,2380,2385,2385,2380,298
20240701,120200,4296989780,2380,2380,2380,2380,0
20240701,120100,4296989780,2380,2380,2380,2380,10
20240701,120000,4296965980,2380,2380,2380,2380,163
20240701,115900,4296578040,2380,2380,2380,2380,275
20240701,115800,4295923540,2380,2380,2380,2380,204
20240701,115700,4295438020,2375,2380,2380,2375,64
20240701,115600,4295285715,2385,2385,2385,2385,6
20240701,115500,4295271405,2385,2375,2385,2370,6012
20240701,115400,4280992925,2385,2380,2385,2380,227
20240701,115300,4280451570,2385,2385,2385,2385,0
20240701,115200,4280451570,2385,2385,2385,2385,5
20240701,115100,4280439645,2375,2375,2375,2375,107
20240701,115000,4280185520,2375,2380,2385,2375,2823
20240701,114900,4273468655,2375,2380,2380,2375,1730
20240701,114800,4269357340,2380,2380,2380,2380,3727
20240701,114700,4260487080,2380,2380,2380,2370,765
20240701,114600,4258672085,2380,2375,2380,2370,1342
20240701,114500,4255485745,2375,2370,2375,2365,694
20240701,114400,4253841195,2365,2360,2365,2360,462
20240701,114300,4252750350,2360,2355,2365,2355,121
20240701,114200,4252465095,2350,2355,2355,2350,239
20240701,114100,4251903345,2375,2360,2375,2345,7432
20240701,114000,4234403035,2360,2350,2360,2345,1264
20240701,113900,4231431005,2345,2355,2355,2345,14165
20240701,113800,4198133490,2355,2365,2365,2350,20533
20240701,113700,4149750715,2365,2370,2370,2365,9854
20240701,113600,4126415890,2370,2385,2385,2355,44363
20240701,113500,4021514530,2380,2385,2385,2380,2555
20240701,113400,4015422130,2385,2390,2390,2385,463
20240701,113300,4014317650,2390,2385,2390,2385,3329
20240701,113200,4006377980,2385,2390,2390,2385,593
20240701,113100,4004963625,2385,2390,2390,2385,127
20240701,113000,4004660275,2385,2395,2395,2385,260
20240701,112900,4004039565,2390,2395,2395,2390,231
20240701,112800,4003486970,2390,2390,2390,2390,1246
20240701,112700,4000509030,2390,2390,2390,2390,2829
20240701,112600,3993747720,2390,2390,2390,2390,630
20240701,112500,3992242020,2395,2390,2395,2390,95
20240701,112400,3992014935,2390,2390,2390,2390,1242
20240701,112300,3989046555,2390,2400,2400,2390,1297
20240701,112200,3985944495,2400,2395,2400,2395,735
20240701,112100,3984183995,2395,2395,2400,2395,3062
20240701,112000,3976850500,2400,2400,2400,2395,30
20240701,111900,3976778545,2400,2395,2400,2395,298
20240701,111800,3976064825,2400,2395,2400,2395,412
20240701,111700,3975078025,2400,2400,2400,2400,0
20240701,111600,3975078025,2400,2400,2400,2400,73
20240701,111500,3974902825,2400,2400,2400,2400,0
20240701,111400,3974902825,2400,2395,2400,2395,601
20240701,111300,3973463270,2395,2395,2395,2395,651
20240701,111200,3971904125,2395,2395,2395,2390,2171
20240701,111100,3966705190,2395,2390,2395,2390,241
20240701,111000,3966129195,2395,2395,2395,2390,2337
20240701,110900,3960538245,2390,2395,2395,2390,825
20240701,110800,3958562480,2395,2400,2400,2390,51
20240701,110700,3958440530,2395,2395,2400,2395,2918
20240701,110600,3951451910,2400,2395,2400,2395,486
20240701,110500,3950287880,2400,2390,2400,2390,569
20240701,110400,3948923965,2395,2390,2395,2380,108
20240701,110300,3948666540,2395,2385,2405,2375,13196
20240701,110200,3917154060,2405,2405,2405,2400,505
20240701,110100,3915942035,2385,2405,2410,2385,3233
20240701,110000,3908201380,2405,2410,2420,2380,38281
20240701,105900,3816606415,2410,2405,2410,2405,602
20240701,105800,3815158530,2410,2420,2420,2410,1615
20240701,105700,3811259100,2420,2420,2425,2420,957
20240701,105600,3808943145,2420,2420,2425,2415,1217
20240701,105500,3805994985,2420,2420,2425,2415,2664
20240701,105400,3799549075,2420,2405,2425,2405,10725
20240701,105300,3773648380,2410,2410,2410,2405,1198
20240701,105200,3770766505,2410,2405,2410,2405,2593
20240701,105100,3764523220,2405,2405,2405,2400,233
20240701,105000,3763963200,2405,2400,2405,2400,1098
20240701,104900,3761324215,2405,2400,2405,2395,661
20240701,104800,3759738560,2400,2395,2400,2395,127
20240701,104700,3759433870,2400,2390,2400,2390,1075
20240701,104600,3756859795,2395,2390,2395,2390,112
20240701,104500,3756592055,2390,2390,2390,2390,248
20240701,104400,3755999335,2390,2395,2400,2390,1328
20240701,104300,3752824785,2395,2395,2395,2395,164
20240701,104200,3752432005,2395,2400,2405,2395,1703
20240701,104100,3748350120,2400,2400,2405,2400,1058
20240701,104000,3745809805,2405,2405,2405,2405,38
20240701,103900,3745718415,2405,2405,2410,2405,670
20240701,103800,3744106035,2410,2395,2410,2395,7900
20240701,103700,3725092100,2390,2390,2390,2385,3330
20240701,103600,3717137505,2390,2400,2400,2390,172
20240701,103500,3716724875,2400,2390,2400,2390,526
20240701,103400,3715466740,2395,2400,2400,2390,1753
20240701,103300,3711270970,2390,2390,2400,2390,3622
20240701,103200,3702600660,2390,2385,2400,2385,2635
20240701,103100,3696289050,2395,2400,2400,2385,9425
20240701,103000,3673786405,2400,2395,2400,2390,14234
20240701,102900,3639729375,2390,2395,2395,2390,4492
20240701,102800,3628978490,2395,2400,2405,2395,7927
20240701,102700,3609974980,2400,2405,2405,2400,5221
20240701,102600,3597444050,2405,2405,2405,2400,7171
20240701,102500,3580219105,2405,2410,2410,2405,7177
20240701,102400,3562950515,2410,2415,2415,2410,1517
20240701,102300,3559287820,2420,2415,2425,2415,651
20240701,102200,3557714395,2415,2410,2415,2405,6623
20240701,102100,3541764840,2410,2415,2415,2410,10104
20240701,102000,3517376120,2415,2420,2425,2415,2130
20240701,101900,3512223135,2425,2425,2425,2420,3721
20240701,101800,3503213295,2425,2420,2425,2420,670
20240701,101700,3501589600,2420,2420,2420,2420,5635
20240701,101600,3487952900,2420,2425,2425,2420,657
20240701,101500,3486361410,2425,2425,2430,2425,5295
20240701,101400,3473519810,2430,2430,2430,2430,279
20240701,101300,3472841840,2435,2430,2435,2425,587
20240701,101200,3471413430,2425,2425,2435,2425,4702
20240701,101100,3459992545,2430,2435,2435,2425,397
20240701,101000,3459027475,2435,2425,2435,2420,1225
20240701,100900,3456058215,2425,2425,2430,2425,3171
20240701,100800,3448368015,2435,2430,2435,2425,1139
20240701,100700,3445604650,2430,2435,2435,2430,1094
20240701,100600,3442941260,2435,2415,2435,2415,7362
20240701,100500,3425103610,2415,2410,2420,2405,8050
20240701,100400,3405666690,2410,2415,2420,2410,11830
20240701,100300,3377134280,2415,2420,2425,2415,7838
20240701,100200,3358164000,2420,2435,2440,2420,4683
20240701,100100,3346793545,2430,2435,2440,2430,640
20240701,100000,3345235245,2430,2435,2435,2430,1523
20240701,095900,3341532315,2435,2440,2440,2430,1770
20240701,095800,3337224805,2440,2435,2440,2430,936
20240701,095700,3334945720,2435,2430,2440,2425,1965
20240701,095600,3330160845,2440,2425,2440,2420,7246
20240701,095500,3312597790,2425,2435,2435,2425,4376
20240701,095400,3301954750,2440,2450,2450,2435,2287
20240701,095300,3296385775,2435,2435,2455,2430,3673
20240701,095200,3287426870,2430,2425,2435,2425,3495
20240701,095100,3278940320,2425,2430,2430,2425,8525
20240701,095000,3258257095,2430,2435,2450,2430,6477
20240701,094900,3242475890,2435,2465,2465,2435,9763
20240701,094800,3218596320,2465,2450,2465,2450,6420
20240701,094700,3202814140,2435,2435,2460,2430,8554
20240701,094600,3181937365,2435,2440,2445,2435,6720
20240701,094500,3165558850,2435,2445,2445,2430,16858
20240701,094400,3124473670,2445,2460,2460,2445,17763
20240701,094300,3080981250,2450,2455,2485,2450,9941
20240701,094200,3056463675,2455,2485,2485,2450,18282
20240701,094100,3011395475,2485,2470,2490,2465,7686
20240701,094000,2992387690,2470,2470,2475,2465,18909
20240701,093900,2945715875,2475,2485,2485,2475,11105
20240701,093800,2918176240,2485,2495,2495,2480,11924
20240701,093700,2888518430,2495,2480,2495,2475,15053
20240701,093600,2851139300,2480,2510,2510,2480,46829
20240701,093500,2734118375,2510,2515,2520,2490,65419
20240701,093400,2569884810,2515,2475,2520,2465,157306
20240701,093300,2177343355,2470,2440,2485,2435,37805
20240701,093200,2083945585,2440,2420,2440,2410,24641
20240701,093100,2024145040,2410,2420,2425,2410,6403
20240701,093000,2008668065,2420,2430,2430,2420,11419
20240701,092900,1980950250,2435,2450,2455,2435,22329
20240701,092800,1926373405,2455,2450,2460,2450,9300
20240701,092700,1903552440,2455,2450,2460,2445,7338
20240701,092600,1885561095,2450,2435,2450,2420,25787
20240701,092500,1822696705,2435,2465,2470,2410,31811
20240701,092400,1744843860,2460,2475,2480,2460,29717
20240701,092300,1671510165,2475,2475,2480,2460,50579
20240701,092200,1546323225,2475,2455,2480,2455,51409
20240701,092100,1419169130,2465,2455,2465,2420,64086
20240701,092000,1262142250,2455,2400,2455,2400,58462
20240701,091900,1119396055,2405,2400,2405,2395,7782
20240701,091800,1100717605,2400,2400,2405,2385,8400
20240701,091700,1080565310,2400,2385,2400,2380,9062
20240701,091600,1058838365,2385,2390,2395,2385,7227
20240701,091500,1041598280,2390,2395,2400,2385,5840
20240701,091400,1027623030,2395,2385,2400,2380,6387
20240701,091300,1012337215,2385,2380,2385,2375,3987
20240701,091200,1002845320,2380,2370,2385,2370,2516
20240701,091100,996876150,2370,2365,2385,2365,9843
20240701,091000,973575250,2370,2380,2390,2365,13595
20240701,090900,941316195,2400,2385,2400,2375,24737
20240701,090800,882221685,2385,2395,2400,2380,8276
20240701,090700,862478185,2400,2385,2400,2370,18525
20240701,090600,818367640,2385,2370,2385,2365,11141
20240701,090500,791895615,2365,2405,2415,2360,35070
20240701,090400,708293345,2395,2430,2430,2395,45716
20240701,090300,597771030,2430,2435,2440,2425,46785
20240701,090200,484031190,2435,2415,2455,2415,77162
20240701,090100,295861130,2415,2380,2420,2375,54819
20240701,090000,164520960,2380,2380,2390,2355,69054