stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240702,191200,4276310335,2380,2380,2380,2380,19152
20240702,191100,4276310335,2380,2380,2380,2380,0
20240702,191000,4276310335,2380,2380,2380,2380,0
20240702,190900,4276310335,2380,2380,2380,2380,0
20240702,190800,4276310335,2380,2380,2380,2380,0
20240702,190700,4276310335,2380,2380,2380,2380,0
20240702,190600,4276310335,2380,2380,2380,2380,0
20240702,190500,4276310335,2380,2380,2380,2380,0
20240702,190400,4276310335,2380,2380,2380,2380,0
20240702,190300,4276310335,2380,2380,2380,2380,0
20240702,190200,4276310335,2380,2380,2380,2380,0
20240702,190100,4276310335,2380,2380,2380,2380,0
20240702,190000,4276310335,2380,2380,2380,2380,0
20240702,185900,4276310335,2380,2380,2380,2380,0
20240702,185800,4276310335,2380,2380,2380,2380,0
20240702,185700,4276310335,2380,2380,2380,2380,0
20240702,185600,4276310335,2380,2380,2380,2380,0
20240702,185500,4276310335,2380,2380,2380,2380,0
20240702,185400,4276310335,2380,2380,2380,2380,0
20240702,185300,4276310335,2380,2380,2380,2380,0
20240702,185200,4276310335,2380,2380,2380,2380,0
20240702,185100,4276310335,2380,2380,2380,2380,0
20240702,185000,4276310335,2380,2380,2380,2380,0
20240702,184900,4276310335,2380,2380,2380,2380,0
20240702,184800,4276310335,2380,2380,2380,2380,0
20240702,184700,4276310335,2380,2380,2380,2380,0
20240702,184600,4276310335,2380,2380,2380,2380,0
20240702,184500,4276310335,2380,2380,2380,2380,0
20240702,184400,4276310335,2380,2380,2380,2380,0
20240702,184300,4276310335,2380,2380,2380,2380,0
20240702,184200,4276310335,2380,2380,2380,2380,19152
20240702,184100,4276310335,2380,2380,2380,2380,0
20240702,184000,4276310335,2380,2380,2380,2380,0
20240702,183900,4276310335,2380,2380,2380,2380,0
20240702,183800,4276310335,2380,2380,2380,2380,0
20240702,183700,4276310335,2380,2380,2380,2380,0
20240702,183600,4276310335,2380,2380,2380,2380,0
20240702,183500,4276310335,2380,2380,2380,2380,0
20240702,183400,4276310335,2380,2380,2380,2380,0
20240702,183300,4276310335,2380,2380,2380,2380,0
20240702,183200,4276310335,2380,2380,2380,2380,0
20240702,183100,4276310335,2380,2380,2380,2380,0
20240702,183000,4276310335,2380,2380,2380,2380,0
20240702,182900,4276310335,2380,2380,2380,2380,0
20240702,182800,4276310335,2380,2380,2380,2380,0
20240702,182700,4276310335,2380,2380,2380,2380,0
20240702,182600,4276310335,2380,2380,2380,2380,0
20240702,182500,4276310335,2380,2380,2380,2380,0
20240702,182400,4276310335,2380,2380,2380,2380,0
20240702,182300,4276310335,2380,2380,2380,2380,0
20240702,182200,4276310335,2380,2380,2380,2380,0
20240702,182100,4276310335,2380,2380,2380,2380,0
20240702,182000,4276310335,2380,2380,2380,2380,0
20240702,181900,4276310335,2380,2380,2380,2380,0
20240702,181800,4276310335,2380,2380,2380,2380,0
20240702,181700,4276310335,2380,2380,2380,2380,0
20240702,181600,4276310335,2380,2380,2380,2380,0
20240702,181500,4276310335,2380,2380,2380,2380,0
20240702,181400,4276310335,2380,2380,2380,2380,0
20240702,181300,4276310335,2380,2380,2380,2380,0
20240702,181200,4276310335,2380,2380,2380,2380,19152
20240702,181100,4276310335,2380,2380,2380,2380,0
20240702,181000,4276310335,2380,2380,2380,2380,0
20240702,180900,4276310335,2380,2380,2380,2380,0
20240702,180800,4276310335,2380,2380,2380,2380,0
20240702,180700,4276310335,2380,2380,2380,2380,0
20240702,180600,4276310335,2380,2380,2380,2380,0
20240702,180500,4276310335,2380,2380,2380,2380,0
20240702,180400,4276310335,2380,2380,2380,2380,0
20240702,180300,4276310335,2380,2380,2380,2380,0
20240702,180200,4276310335,2380,2380,2380,2380,0
20240702,180100,4276310335,2380,2380,2380,2380,0
20240702,180000,4276310335,2380,2380,2380,2380,0
20240702,175900,4276310335,2380,2380,2380,2380,0
20240702,175800,4276310335,2380,2380,2380,2380,0
20240702,175700,4276310335,2380,2380,2380,2380,0
20240702,175600,4276310335,2380,2380,2380,2380,0
20240702,175500,4276310335,2380,2380,2380,2380,0
20240702,175400,4276310335,2380,2380,2380,2380,0
20240702,175300,4276310335,2380,2380,2380,2380,0
20240702,175200,4276310335,2380,2380,2380,2380,0
20240702,175100,4276310335,2380,2380,2380,2380,0
20240702,175000,4276310335,2380,2380,2380,2380,0
20240702,174900,4276310335,2380,2380,2380,2380,0
20240702,174800,4276310335,2380,2380,2380,2380,0
20240702,174700,4276310335,2380,2380,2380,2380,0
20240702,174600,4276310335,2380,2380,2380,2380,0
20240702,174500,4276310335,2380,2380,2380,2380,0
20240702,174400,4276310335,2380,2380,2380,2380,0
20240702,174300,4276310335,2380,2380,2380,2380,0
20240702,174200,4276310335,2380,2380,2380,2380,19152
20240702,174100,4276310335,2380,2380,2380,2380,0
20240702,174000,4276310335,2380,2380,2380,2380,0
20240702,173900,4276310335,2380,2380,2380,2380,0
20240702,173800,4276310335,2380,2380,2380,2380,0
20240702,173700,4276310335,2380,2380,2380,2380,0
20240702,173600,4276310335,2380,2380,2380,2380,0
20240702,173500,4276310335,2380,2380,2380,2380,0
20240702,173400,4276310335,2380,2380,2380,2380,0
20240702,173300,4276310335,2380,2380,2380,2380,0
20240702,173200,4276310335,2380,2380,2380,2380,0
20240702,173100,4276310335,2380,2380,2380,2380,0
20240702,173000,4276310335,2380,2380,2380,2380,0
20240702,172900,4276310335,2380,2380,2380,2380,0
20240702,172800,4276310335,2380,2380,2380,2380,0
20240702,172700,4276310335,2380,2380,2380,2380,0
20240702,172600,4276310335,2380,2380,2380,2380,0
20240702,172500,4276310335,2380,2380,2380,2380,0
20240702,172400,4276310335,2380,2380,2380,2380,0
20240702,172300,4276310335,2380,2380,2380,2380,0
20240702,172200,4276310335,2380,2380,2380,2380,0
20240702,172100,4276310335,2380,2380,2380,2380,0
20240702,172000,4276310335,2380,2380,2380,2380,0
20240702,171900,4276310335,2380,2380,2380,2380,0
20240702,171800,4276310335,2380,2380,2380,2380,0
20240702,171700,4276310335,2380,2380,2380,2380,0
20240702,171600,4276310335,2380,2380,2380,2380,0
20240702,171500,4276310335,2380,2380,2380,2380,0
20240702,171400,4276310335,2380,2380,2380,2380,0
20240702,171300,4276310335,2380,2380,2380,2380,0
20240702,171200,4276310335,2380,2380,2380,2380,19152
20240702,171100,4276310335,2380,2380,2380,2380,0
20240702,171000,4276310335,2380,2380,2380,2380,0
20240702,170900,4276310335,2380,2380,2380,2380,0
20240702,170800,4276310335,2380,2380,2380,2380,0
20240702,170700,4276310335,2380,2380,2380,2380,0
20240702,170600,4276310335,2380,2380,2380,2380,0
20240702,170500,4276310335,2380,2380,2380,2380,0
20240702,170400,4276310335,2380,2380,2380,2380,0
20240702,170300,4276310335,2380,2380,2380,2380,0
20240702,170200,4276310335,2380,2380,2380,2380,0
20240702,170100,4276310335,2380,2380,2380,2380,0
20240702,170000,4276310335,2380,2380,2380,2380,0
20240702,165900,4276310335,2380,2380,2380,2380,0
20240702,165800,4276310335,2380,2380,2380,2380,0
20240702,165700,4276310335,2380,2380,2380,2380,0
20240702,165600,4276310335,2380,2380,2380,2380,0
20240702,165500,4276310335,2380,2380,2380,2380,0
20240702,165400,4276310335,2380,2380,2380,2380,0
20240702,165300,4276310335,2380,2380,2380,2380,0
20240702,165200,4276310335,2380,2380,2380,2380,0
20240702,165100,4276310335,2380,2380,2380,2380,0
20240702,165000,4276310335,2380,2380,2380,2380,0
20240702,164900,4276310335,2380,2380,2380,2380,0
20240702,164800,4276310335,2380,2380,2380,2380,0
20240702,164700,4276310335,2380,2380,2380,2380,0
20240702,164600,4276310335,2380,2380,2380,2380,0
20240702,164500,4276310335,2380,2380,2380,2380,0
20240702,164400,4276310335,2380,2380,2380,2380,0
20240702,164300,4276310335,2380,2380,2380,2380,0
20240702,164200,4276310335,2380,2380,2380,2380,19152
20240702,164100,4276310335,2380,2380,2380,2380,0
20240702,164000,4276310335,2380,2380,2380,2380,0
20240702,163900,4276310335,2380,2380,2380,2380,0
20240702,163800,4276310335,2380,2380,2380,2380,0
20240702,163700,4276310335,2380,2380,2380,2380,0
20240702,163600,4276310335,2380,2380,2380,2380,0
20240702,163500,4276310335,2380,2380,2380,2380,0
20240702,163400,4276310335,2380,2380,2380,2380,0
20240702,163300,4276310335,2380,2380,2380,2380,0
20240702,163200,4276310335,2380,2380,2380,2380,0
20240702,163100,4276310335,2380,2380,2380,2380,0
20240702,163000,4276310335,2380,2380,2380,2380,0
20240702,162900,4276310335,2380,2380,2380,2380,0
20240702,162800,4276310335,2380,2380,2380,2380,0
20240702,162700,4276310335,2380,2380,2380,2380,0
20240702,162600,4276310335,2380,2380,2380,2380,0
20240702,162500,4276310335,2380,2380,2380,2380,0
20240702,162400,4276310335,2380,2380,2380,2380,0
20240702,162300,4276310335,2380,2380,2380,2380,0
20240702,162200,4276310335,2380,2380,2380,2380,0
20240702,162100,4276310335,2380,2380,2380,2380,0
20240702,162000,4276310335,2380,2380,2380,2380,0
20240702,161900,4276310335,2380,2380,2380,2380,0
20240702,161800,4276310335,2380,2380,2380,2380,0
20240702,161700,4276310335,2380,2380,2380,2380,0
20240702,161600,4276310335,2380,2380,2380,2380,0
20240702,161500,4276310335,2380,2380,2380,2380,0
20240702,161400,4276310335,2380,2380,2380,2380,0
20240702,161300,4276310335,2380,2380,2380,2380,0
20240702,161200,4276310335,2380,2380,2380,2380,19152
20240702,161100,4276310335,2380,2380,2380,2380,0
20240702,161000,4276310335,2380,2380,2380,2380,0
20240702,160900,4276310335,2380,2380,2380,2380,0
20240702,160800,4276310335,2380,2380,2380,2380,0
20240702,160700,4276310335,2380,2380,2380,2380,0
20240702,160600,4276310335,2380,2380,2380,2380,0
20240702,160500,4276310335,2380,2380,2380,2380,0
20240702,160400,4276310335,2380,2380,2380,2380,0
20240702,160300,4276310335,2380,2380,2380,2380,0
20240702,160200,4276310335,2380,2380,2380,2380,0
20240702,160100,4276310335,2380,2380,2380,2380,0
20240702,160000,4276310335,2380,2380,2380,2380,0
20240702,155900,4276310335,2380,2380,2380,2380,0
20240702,155800,4276310335,2380,2380,2380,2380,0
20240702,155700,4276310335,2380,2380,2380,2380,0
20240702,155600,4276310335,2380,2380,2380,2380,0
20240702,155500,4276310335,2380,2380,2380,2380,0
20240702,155400,4276310335,2380,2380,2380,2380,0
20240702,155300,4276310335,2380,2380,2380,2380,0
20240702,155200,4276310335,2380,2380,2380,2380,0
20240702,155100,4276310335,2380,2380,2380,2380,0
20240702,155000,4276310335,2380,2380,2380,2380,0
20240702,154900,4276310335,2380,2380,2380,2380,0
20240702,154800,4276310335,2380,2380,2380,2380,0
20240702,154700,4276310335,2380,2380,2380,2380,0
20240702,154600,4276310335,2380,2380,2380,2380,0
20240702,154500,4276310335,2380,2380,2380,2380,0
20240702,154400,4276310335,2380,2380,2380,2380,0
20240702,154300,4276310335,2380,2380,2380,2380,0
20240702,154200,4276310335,2380,2380,2380,2380,19152
20240702,154100,4276310335,2380,2380,2380,2380,0
20240702,154000,4276310335,2380,2380,2380,2380,0
20240702,153900,4276310335,2380,2380,2380,2380,0
20240702,153800,4276310335,2380,2380,2380,2380,0
20240702,153700,4276310335,2380,2380,2380,2380,0
20240702,153600,4276310335,2380,2380,2380,2380,0
20240702,153500,4276310335,2380,2380,2380,2380,0
20240702,153400,4276310335,2380,2380,2380,2380,0
20240702,153300,4276310335,2380,2380,2380,2380,0
20240702,153200,4276310335,2380,2380,2380,2380,0
20240702,153100,4276310335,2380,2380,2380,2380,0
20240702,153000,4276310335,2380,2380,2380,2380,19152
20240702,152900,4230728575,2380,2380,2380,2380,0
20240702,152800,4230728575,2380,2380,2380,2380,0
20240702,152700,4230728575,2380,2380,2380,2380,0
20240702,152600,4230728575,2380,2380,2380,2380,0
20240702,152500,4230728575,2380,2380,2380,2380,0
20240702,152400,4230728575,2380,2380,2380,2380,0
20240702,152300,4230728575,2380,2380,2380,2380,0
20240702,152200,4230728575,2380,2380,2380,2380,0
20240702,152100,4230728575,2380,2380,2380,2380,0
20240702,152000,4230728575,2380,2380,2380,2380,0
20240702,151900,4230728575,2380,2380,2380,2375,2640
20240702,151800,4224453575,2380,2380,2380,2375,2395
20240702,151700,4218759950,2380,2375,2380,2375,1205
20240702,151600,4215896300,2385,2390,2390,2370,13718
20240702,151500,4183336150,2385,2390,2390,2385,1603
20240702,151400,4179509885,2395,2395,2395,2390,149
20240702,151300,4179153715,2400,2400,2400,2380,6292
20240702,151200,4164162735,2395,2390,2395,2390,2469
20240702,151100,4158249880,2395,2390,2400,2390,1276
20240702,151000,4155193620,2395,2400,2400,2390,144
20240702,150900,4154848290,2400,2395,2400,2395,956
20240702,150800,4152557455,2400,2395,2400,2385,433
20240702,150700,4151520490,2400,2395,2400,2390,1757
20240702,150600,4147307870,2400,2400,2400,2395,464
20240702,150500,4146196350,2390,2390,2400,2390,1254
20240702,150400,4143194700,2395,2395,2395,2395,6
20240702,150300,4143180330,2395,2395,2395,2395,107
20240702,150200,4142924065,2395,2395,2400,2385,711
20240702,150100,4141225095,2400,2400,2400,2400,20
20240702,150000,4141177095,2400,2395,2400,2380,10003
20240702,145900,4117324535,2400,2400,2400,2400,275
20240702,145800,4116664535,2405,2405,2405,2405,1626
20240702,145700,4112754005,2405,2390,2405,2390,8329
20240702,145600,4092774625,2395,2390,2395,2390,835
20240702,145500,4090777950,2390,2385,2390,2385,4021
20240702,145400,4081167795,2390,2390,2390,2385,286
20240702,145300,4080485555,2390,2390,2390,2390,45
20240702,145200,4080378005,2390,2385,2390,2385,1654
20240702,145100,4076432955,2385,2380,2385,2380,2943
20240702,145000,4069428605,2380,2380,2380,2380,4
20240702,144900,4069419085,2380,2380,2380,2370,313
20240702,144800,4068675145,2380,2375,2380,2370,2118
20240702,144700,4063655450,2375,2380,2380,2375,1289
20240702,144600,4060594070,2380,2380,2380,2380,52
20240702,144500,4060470310,2380,2380,2380,2380,56
20240702,144400,4060337030,2380,2380,2380,2375,412
20240702,144300,4059356475,2380,2380,2380,2380,210
20240702,144200,4058856675,2380,2375,2380,2370,843
20240702,144100,4056853540,2380,2370,2380,2370,4885
20240702,144000,4045251630,2375,2375,2375,2375,426
20240702,143900,4044239880,2375,2375,2375,2370,4
20240702,143800,4044230390,2375,2370,2375,2370,4
20240702,143700,4044220905,2375,2370,2375,2370,3609
20240702,143600,4035662940,2375,2365,2375,2365,803
20240702,143500,4033763625,2375,2375,2375,2370,5228
20240702,143400,4021372930,2375,2375,2375,2375,81
20240702,143300,4021180555,2375,2375,2375,2370,1122
20240702,143200,4018520950,2370,2370,2370,2370,1
20240702,143100,4018518580,2375,2375,2375,2370,1873
20240702,143000,4014079545,2375,2380,2380,2375,1542
20240702,142900,4010417290,2375,2375,2380,2375,202
20240702,142800,4009937530,2385,2380,2385,2380,106
20240702,142700,4009685245,2375,2380,2380,2375,403
20240702,142600,4008728105,2380,2380,2380,2380,4
20240702,142500,4008718585,2385,2375,2385,2375,2357
20240702,142400,4003120690,2385,2375,2385,2375,2764
20240702,142300,3996545890,2385,2380,2385,2380,160
20240702,142200,3996164830,2385,2380,2385,2375,3334
20240702,142100,3988240020,2390,2390,2390,2385,933
20240702,142000,3986014300,2390,2385,2390,2385,2002
20240702,141900,3981229530,2390,2385,2390,2380,2999
20240702,141800,3974073365,2380,2380,2380,2380,7450
20240702,141700,3956342365,2375,2380,2380,2375,3104
20240702,141600,3948961040,2380,2385,2385,2380,1478
20240702,141500,3945443385,2390,2385,2390,2380,79
20240702,141400,3945255350,2390,2390,2390,2385,652
20240702,141300,3943697840,2385,2390,2390,2380,452
20240702,141200,3942621995,2385,2380,2385,2380,3340
20240702,141100,3934671870,2385,2380,2385,2380,351
20240702,141000,3933836450,2380,2385,2390,2380,1180
20240702,140900,3931027720,2390,2385,2390,2380,10749
20240702,140800,3905422890,2390,2390,2390,2385,1564
20240702,140700,3901687430,2395,2395,2395,2395,1
20240702,140600,3901685035,2390,2390,2395,2390,983
20240702,140500,3899335660,2395,2390,2395,2390,1503
20240702,140400,3895743480,2395,2395,2395,2390,4004
20240702,140300,3886153905,2395,2385,2395,2385,2061
20240702,140200,3881228100,2390,2390,2390,2390,3009
20240702,140100,3874036590,2395,2395,2395,2395,101
20240702,140000,3873794695,2395,2390,2395,2390,644
20240702,135900,3872253615,2395,2395,2395,2385,263
20240702,135800,3871623780,2395,2395,2395,2385,251
20240702,135700,3871024700,2395,2390,2395,2385,1773
20240702,135600,3866790920,2395,2395,2395,2395,0
20240702,135500,3866790920,2395,2390,2395,2385,5168
20240702,135400,3854458005,2395,2395,2395,2395,3
20240702,135300,3854450820,2395,2390,2400,2385,5762
20240702,135200,3840706175,2400,2400,2400,2400,0
20240702,135100,3840706175,2400,2385,2400,2385,213
20240702,135000,3840196625,2400,2400,2405,2390,1172
20240702,134900,3837390415,2405,2400,2405,2400,1151
20240702,134800,3834628005,2400,2390,2400,2390,6978
20240702,134700,3817925105,2390,2390,2390,2390,42
20240702,134600,3817824725,2390,2385,2390,2385,1397
20240702,134500,3814492865,2390,2385,2395,2385,3919
20240702,134400,3805139105,2390,2385,2395,2385,2007
20240702,134300,3800351845,2395,2395,2395,2385,1684
20240702,134200,3796335315,2385,2395,2395,2385,35
20240702,134100,3796251790,2395,2395,2395,2395,400
20240702,134000,3795293790,2395,2390,2395,2390,125
20240702,133900,3794995015,2395,2390,2395,2385,1390
20240702,133800,3791678040,2385,2395,2395,2385,1295
20240702,133700,3788583305,2390,2395,2395,2390,1491
20240702,133600,3785019765,2390,2395,2400,2390,2413
20240702,133500,3779252570,2390,2400,2400,2390,2539
20240702,133400,3773178485,2405,2405,2405,2400,415
20240702,133300,3772182415,2405,2390,2405,2390,1948
20240702,133200,3767518330,2390,2395,2395,2390,2141
20240702,133100,3762400295,2395,2395,2395,2390,1342
20240702,133000,3759192850,2400,2400,2400,2390,1255
20240702,132900,3756193145,2400,2405,2405,2390,1719
20240702,132800,3752075970,2405,2395,2405,2390,4596
20240702,132700,3741060365,2390,2395,2395,2390,30
20240702,132600,3740988520,2395,2385,2395,2385,1399
20240702,132500,3737647195,2390,2390,2390,2385,3461
20240702,132400,3729391160,2395,2395,2395,2390,601
20240702,132300,3727951775,2395,2390,2395,2390,520
20240702,132200,3726708945,2390,2390,2395,2385,681
20240702,132100,3725081280,2395,2395,2395,2390,47
20240702,132000,3724968790,2390,2395,2395,2385,613
20240702,131900,3723503695,2385,2400,2400,2385,5498
20240702,131800,3710356515,2395,2400,2400,2395,937
20240702,131700,3708112065,2400,2390,2400,2390,3730
20240702,131600,3699171000,2395,2395,2395,2390,2034
20240702,131500,3694302675,2395,2390,2395,2390,2694
20240702,131400,3687861505,2390,2400,2400,2390,1225
20240702,131300,3684932800,2395,2390,2395,2385,9578
20240702,131200,3662040290,2390,2400,2400,2390,6383
20240702,131100,3646741410,2400,2410,2410,2400,7843
20240702,131000,3627888910,2415,2410,2415,2405,1452
20240702,130900,3624386590,2410,2410,2415,2405,1855
20240702,130800,3619916880,2415,2410,2415,2410,584
20240702,130700,3618508715,2410,2410,2410,2410,3591
20240702,130600,3609854405,2410,2410,2415,2410,94
20240702,130500,3609627710,2415,2420,2420,2410,371
20240702,130400,3608732270,2420,2410,2420,2410,990
20240702,130300,3606342080,2415,2415,2415,2415,1028
20240702,130200,3603859460,2425,2420,2425,2415,3681
20240702,130100,3594969770,2420,2415,2425,2415,775
20240702,130000,3593095525,2420,2425,2430,2415,2698
20240702,125900,3586559615,2425,2430,2430,2420,549
20240702,125800,3585230750,2420,2420,2420,2420,1305
20240702,125700,3582072650,2420,2420,2420,2420,10
20240702,125600,3582048450,2430,2430,2430,2430,94
20240702,125500,3581820030,2430,2430,2430,2430,8
20240702,125400,3581800590,2430,2430,2430,2430,13
20240702,125300,3581769000,2430,2430,2430,2420,2826
20240702,125200,3574925910,2430,2430,2430,2430,7
20240702,125100,3574908900,2425,2430,2430,2425,5
20240702,125000,3574896755,2430,2425,2430,2425,307
20240702,124900,3574152255,2430,2425,2430,2420,849
20240702,124800,3572094185,2420,2425,2425,2420,3200
20240702,124700,3564350155,2430,2430,2430,2430,2
20240702,124600,3564345295,2430,2430,2430,2430,779
20240702,124500,3562452325,2430,2430,2430,2430,216
20240702,124400,3561927445,2430,2415,2430,2415,1198
20240702,124300,3559023685,2425,2430,2430,2425,38
20240702,124200,3558931375,2415,2425,2430,2415,4503
20240702,124100,3548049275,2425,2430,2430,2420,67
20240702,124000,3547887025,2430,2430,2430,2430,8
20240702,123900,3547867585,2430,2430,2430,2415,1574
20240702,123800,3544065850,2415,2435,2435,2415,2516
20240702,123700,3537984245,2435,2435,2435,2420,108
20240702,123600,3537722775,2435,2425,2435,2425,1265
20240702,123500,3534651710,2420,2425,2425,2420,758
20240702,123400,3532817260,2425,2425,2430,2425,559
20240702,123300,3531459200,2430,2425,2430,2420,1670
20240702,123200,3527413310,2425,2415,2430,2415,673
20240702,123100,3525785825,2430,2425,2430,2420,1938
20240702,123000,3521092590,2425,2425,2430,2425,3530
20240702,122900,3512531705,2425,2420,2430,2420,1014
20240702,122800,3510077730,2430,2425,2430,2425,1783
20240702,122700,3505751790,2425,2425,2430,2425,1424
20240702,122600,3502298510,2425,2425,2425,2420,770
20240702,122500,3500432685,2425,2425,2430,2420,6762
20240702,122400,3484057290,2430,2435,2435,2425,1283
20240702,122300,3480938590,2435,2425,2435,2425,1033
20240702,122200,3478426285,2425,2420,2425,2420,3235
20240702,122100,3470586040,2420,2425,2430,2420,4036
20240702,122000,3460809755,2425,2430,2430,2425,664
20240702,121900,3459197490,2430,2425,2430,2425,1099
20240702,121800,3456531400,2430,2425,2430,2425,405
20240702,121700,3455549270,2425,2425,2425,2425,290
20240702,121600,3454846020,2420,2420,2425,2420,970
20240702,121500,3452493810,2420,2420,2430,2415,2607
20240702,121400,3446184860,2420,2420,2430,2415,3504
20240702,121300,3437708375,2420,2430,2430,2415,35925
20240702,121200,3350757520,2430,2435,2445,2430,5196
20240702,121100,3338111865,2445,2450,2450,2440,1684
20240702,121000,3334002840,2445,2455,2455,2440,4505
20240702,120900,3322989270,2455,2450,2455,2445,2032
20240702,120800,3318020875,2445,2460,2460,2445,214
20240702,120700,3317497510,2460,2450,2460,2450,6
20240702,120600,3317482770,2445,2445,2450,2445,9063
20240702,120500,3295307930,2445,2445,2460,2445,732
20240702,120400,3293518175,2445,2445,2450,2445,2275
20240702,120300,3287955600,2445,2445,2445,2445,475
20240702,120200,3286794225,2445,2450,2450,2445,1567
20240702,120100,3282955530,2450,2465,2465,2450,3699
20240702,120000,3273892965,2450,2460,2460,2450,5353
20240702,115900,3260773820,2460,2470,2470,2460,108
20240702,115800,3260508120,2460,2455,2475,2455,903
20240702,115700,3258284255,2470,2475,2480,2450,9567
20240702,115600,3234764450,2485,2480,2490,2475,1096
20240702,115500,3232042460,2490,2475,2490,2475,18784
20240702,115400,3185382585,2475,2470,2475,2465,3675
20240702,115300,3176304630,2470,2465,2470,2460,3190
20240702,115200,3168427880,2465,2460,2470,2460,349
20240702,115100,3167567880,2465,2470,2470,2460,1794
20240702,115000,3163145695,2470,2470,2470,2460,6655
20240702,114900,3146735295,2470,2460,2470,2460,414
20240702,114800,3145714395,2460,2465,2470,2460,2751
20240702,114700,3138933320,2465,2470,2470,2465,1050
20240702,114600,3136344375,2470,2460,2470,2460,7591
20240702,114500,3117647350,2460,2455,2460,2455,31
20240702,114400,3117571240,2460,2455,2460,2455,211
20240702,114300,3117053185,2460,2460,2460,2455,127
20240702,114200,3116740875,2455,2460,2460,2455,194
20240702,114100,3116264185,2460,2460,2460,2455,142
20240702,114000,3115915070,2460,2465,2465,2460,218
20240702,113900,3115378725,2465,2465,2465,2460,2829
20240702,113800,3108419060,2465,2465,2465,2450,784
20240702,113700,3106491680,2465,2460,2465,2455,1713
20240702,113600,3102277960,2460,2445,2460,2445,1579
20240702,113500,3098415620,2455,2450,2455,2445,1854
20240702,113400,3093874650,2455,2455,2460,2450,244
20240702,113300,3093275610,2455,2450,2455,2450,1235
20240702,113200,3090249810,2455,2455,2460,2450,1193
20240702,113100,3087323700,2460,2455,2460,2450,903
20240702,113000,3085106840,2455,2455,2460,2450,443
20240702,112900,3084017710,2455,2455,2460,2450,257
20240702,112800,3083386805,2460,2465,2465,2460,11
20240702,112700,3083359740,2450,2455,2465,2450,4473
20240702,112600,3072370105,2460,2460,2465,2455,613
20240702,112500,3070862120,2465,2460,2465,2460,1125
20240702,112400,3068094615,2460,2460,2460,2460,104
20240702,112300,3067838775,2460,2460,2460,2455,1183
20240702,112200,3064931115,2460,2460,2460,2455,2499
20240702,112100,3058784075,2460,2450,2460,2450,735
20240702,112000,3056980000,2455,2455,2455,2445,111
20240702,111900,3056708045,2445,2455,2455,2445,1418
20240702,111800,3053234115,2455,2445,2455,2445,292
20240702,111700,3052518700,2450,2440,2450,2440,1551
20240702,111600,3048727545,2445,2445,2445,2440,1686
20240702,111500,3044613435,2440,2450,2450,2435,13634
20240702,111400,3011333075,2455,2445,2455,2445,480
20240702,111300,3010155695,2440,2455,2455,2440,2218
20240702,111200,3004711165,2455,2440,2455,2440,676
20240702,111100,3003061710,2435,2445,2445,2435,8834
20240702,111000,2981482080,2445,2455,2460,2445,1268
20240702,110900,2978380515,2455,2445,2455,2440,5880
20240702,110800,2963990385,2435,2430,2440,2430,6347
20240702,110700,2948556635,2430,2440,2440,2430,5106
20240702,110600,2936119725,2440,2450,2450,2435,13551
20240702,110500,2903037715,2450,2450,2455,2450,10184
20240702,110400,2878076865,2455,2450,2455,2450,4053
20240702,110300,2868146875,2455,2460,2460,2450,2742
20240702,110200,2861416490,2460,2460,2460,2455,1532
20240702,110100,2857647990,2465,2460,2465,2460,1070
20240702,110000,2855015705,2460,2460,2465,2460,2868
20240702,105900,2847959495,2460,2470,2470,2460,1797
20240702,105800,2843536790,2470,2470,2470,2465,54
20240702,105700,2843403535,2470,2465,2470,2460,6141
20240702,105600,2828290335,2465,2465,2470,2465,2547
20240702,105500,2822007830,2465,2470,2470,2465,2531
20240702,105400,2815764915,2470,2470,2475,2465,16290
20240702,105300,2775549350,2470,2490,2495,2470,20637
20240702,105200,2724390580,2490,2490,2495,2485,3095
20240702,105100,2716688195,2490,2495,2495,2485,6725
20240702,105000,2699940335,2485,2485,2495,2480,19399
20240702,104900,2651721480,2490,2485,2490,2485,12394
20240702,104800,2620871840,2480,2490,2490,2480,6004
20240702,104700,2605934760,2490,2480,2490,2480,6027
20240702,104600,2590957545,2485,2480,2485,2480,3015
20240702,104500,2583465360,2485,2480,2485,2480,5238
20240702,104400,2570457660,2480,2485,2485,2475,3351
20240702,104300,2562159425,2485,2475,2485,2475,7342
20240702,104200,2543948575,2480,2470,2480,2465,14227
20240702,104100,2508780500,2470,2470,2470,2460,7827
20240702,104000,2489458505,2460,2470,2470,2460,4998
20240702,103900,2477136910,2470,2460,2470,2460,1774
20240702,103800,2472768690,2460,2470,2475,2460,8883
20240702,103700,2450853390,2470,2460,2470,2460,4757
20240702,103600,2439117945,2465,2455,2465,2455,6404
20240702,103500,2423379040,2455,2460,2465,2455,1995
20240702,103400,2418476640,2460,2460,2460,2460,158
20240702,103300,2418087960,2460,2465,2465,2455,3575
20240702,103200,2409292650,2465,2455,2465,2455,2711
20240702,103100,2402625605,2465,2460,2465,2455,1918
20240702,103000,2397909380,2465,2465,2465,2455,5045
20240702,102900,2385503670,2465,2455,2465,2455,3259
20240702,102800,2377486810,2460,2440,2460,2435,3650
20240702,102700,2368552060,2440,2445,2445,2435,1201
20240702,102600,2365624440,2455,2465,2465,2430,21913
20240702,102500,2311960925,2465,2450,2465,2450,3845
20240702,102400,2302515425,2450,2435,2455,2435,2968
20240702,102300,2295269025,2435,2455,2455,2435,4937
20240702,102200,2283207670,2460,2455,2460,2440,18125
20240702,102100,2238801230,2460,2460,2460,2455,4194
20240702,102000,2228500660,2460,2470,2475,2455,6967
20240702,101900,2211363090,2470,2485,2490,2465,16634
20240702,101800,2170175920,2480,2475,2485,2470,11081
20240702,101700,2142720285,2475,2470,2475,2465,5118
20240702,101600,2130066870,2470,2465,2470,2450,13013
20240702,101500,2098030410,2465,2475,2475,2465,2756
20240702,101400,2091220450,2475,2480,2480,2465,15004
20240702,101300,2054133100,2480,2500,2500,2480,30838
20240702,101200,1977262710,2500,2475,2500,2475,43017
20240702,101100,1870135895,2475,2445,2480,2445,47029
20240702,101000,1754231830,2450,2445,2450,2435,20029
20240702,100900,1705351950,2445,2445,2450,2440,7098
20240702,100800,1687981545,2455,2450,2460,2445,20040
20240702,100700,1638839040,2450,2450,2450,2445,18776
20240702,100600,1592845005,2450,2450,2450,2445,9174
20240702,100500,1570371495,2450,2450,2450,2445,18707
20240702,100400,1524556995,2450,2445,2450,2445,4548
20240702,100300,1513432860,2445,2445,2445,2440,4453
20240702,100200,1502547285,2445,2445,2445,2440,4504
20240702,100100,1491552735,2445,2440,2450,2440,3151
20240702,100000,1483844625,2445,2445,2450,2440,3104
20240702,095900,1476257590,2440,2445,2450,2440,5227
20240702,095800,1463476275,2450,2440,2450,2430,22742
20240702,095700,1407876445,2440,2450,2450,2440,3651
20240702,095600,1398954815,2450,2425,2450,2425,36931
20240702,095500,1308857385,2415,2415,2425,2415,2735
20240702,095400,1302252120,2415,2420,2420,2415,4071
20240702,095300,1292415655,2420,2425,2425,2420,2610
20240702,095200,1286098415,2420,2425,2430,2420,5460
20240702,095100,1272874810,2430,2425,2430,2425,1397
20240702,095000,1269481720,2420,2435,2435,2420,2262
20240702,094900,1263985660,2435,2410,2435,2410,12316
20240702,094800,1234126110,2415,2415,2420,2405,3772
20240702,094700,1225014620,2415,2415,2415,2415,200
20240702,094600,1224531620,2415,2405,2415,2400,7701
20240702,094500,1205973485,2405,2415,2415,2400,3193
20240702,094400,1198284140,2415,2405,2415,2395,10539
20240702,094300,1173014300,2415,2400,2415,2400,1021
20240702,094200,1170555855,2410,2405,2410,2400,1142
20240702,094100,1167808695,2400,2405,2410,2395,6605
20240702,094000,1151940785,2410,2415,2415,2405,885
20240702,093900,1149807840,2415,2415,2420,2405,178
20240702,093800,1149378080,2415,2420,2420,2415,3269
20240702,093700,1141474390,2420,2420,2420,2405,9024
20240702,093600,1119667570,2410,2425,2425,2410,10829
20240702,093500,1093483755,2425,2410,2425,2405,5492
20240702,093400,1080220115,2410,2395,2410,2390,13867
20240702,093300,1046994470,2390,2385,2395,2380,12446
20240702,093200,1017293210,2385,2390,2395,2385,9238
20240702,093100,995251535,2395,2400,2400,2390,5029
20240702,093000,983222360,2400,2395,2400,2390,1668
20240702,092900,979229355,2390,2410,2410,2390,7467
20240702,092800,961327065,2410,2405,2415,2400,7451
20240702,092700,943398850,2415,2410,2420,2405,7847
20240702,092600,924512925,2405,2420,2420,2405,6936
20240702,092500,907780415,2420,2420,2420,2415,1511
20240702,092400,904124555,2420,2415,2420,2410,7581
20240702,092300,885833655,2410,2415,2415,2405,6352
20240702,092200,870527150,2420,2425,2425,2415,8937
20240702,092100,848898640,2425,2435,2440,2425,4765
20240702,092000,837326875,2435,2435,2435,2435,2648
20240702,091900,830878995,2435,2440,2440,2430,11336
20240702,091800,803255665,2440,2450,2455,2440,16168
20240702,091700,763667525,2450,2450,2455,2450,4481
20240702,091600,752688375,2455,2450,2455,2450,9607
20240702,091500,729127680,2450,2460,2460,2450,14330
20240702,091400,693941220,2455,2450,2465,2450,12099
20240702,091300,664198425,2450,2455,2465,2445,26555
20240702,091200,598924515,2455,2435,2460,2435,26201
20240702,091100,534704170,2435,2435,2440,2420,25527
20240702,091000,472535795,2430,2430,2435,2410,17202
20240702,090900,430773185,2430,2430,2440,2430,11290
20240702,090800,403323695,2440,2430,2445,2430,23880
20240702,090700,345111000,2430,2440,2445,2410,19596
20240702,090600,297416965,2445,2405,2450,2405,40320
20240702,090500,199329170,2405,2390,2405,2385,10015
20240702,090400,175346275,2385,2380,2385,2375,9707
20240702,090300,152249950,2380,2370,2385,2370,3145
20240702,090200,144767700,2370,2380,2380,2365,1747
20240702,090100,140622680,2385,2355,2385,2350,10816
20240702,090000,115070210,2355,2380,2385,2355,48416