stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240703,191200,2538750620,2385,2385,2385,2385,16722
20240703,191100,2538750620,2385,2385,2385,2385,0
20240703,191000,2538750620,2385,2385,2385,2385,0
20240703,190900,2538750620,2385,2385,2385,2385,0
20240703,190800,2538750620,2385,2385,2385,2385,0
20240703,190700,2538750620,2385,2385,2385,2385,0
20240703,190600,2538750620,2385,2385,2385,2385,0
20240703,190500,2538750620,2385,2385,2385,2385,0
20240703,190400,2538750620,2385,2385,2385,2385,0
20240703,190300,2538750620,2385,2385,2385,2385,0
20240703,190200,2538750620,2385,2385,2385,2385,0
20240703,190100,2538750620,2385,2385,2385,2385,0
20240703,190000,2538750620,2385,2385,2385,2385,0
20240703,185900,2538750620,2385,2385,2385,2385,0
20240703,185800,2538750620,2385,2385,2385,2385,0
20240703,185700,2538750620,2385,2385,2385,2385,0
20240703,185600,2538750620,2385,2385,2385,2385,0
20240703,185500,2538750620,2385,2385,2385,2385,0
20240703,185400,2538750620,2385,2385,2385,2385,0
20240703,185300,2538750620,2385,2385,2385,2385,0
20240703,185200,2538750620,2385,2385,2385,2385,0
20240703,185100,2538750620,2385,2385,2385,2385,0
20240703,185000,2538750620,2385,2385,2385,2385,0
20240703,184900,2538750620,2385,2385,2385,2385,0
20240703,184800,2538750620,2385,2385,2385,2385,0
20240703,184700,2538750620,2385,2385,2385,2385,0
20240703,184600,2538750620,2385,2385,2385,2385,0
20240703,184500,2538750620,2385,2385,2385,2385,0
20240703,184400,2538750620,2385,2385,2385,2385,0
20240703,184300,2538750620,2385,2385,2385,2385,0
20240703,184200,2538750620,2385,2385,2385,2385,16722
20240703,184100,2538750620,2385,2385,2385,2385,0
20240703,184000,2538750620,2385,2385,2385,2385,0
20240703,183900,2538750620,2385,2385,2385,2385,0
20240703,183800,2538750620,2385,2385,2385,2385,0
20240703,183700,2538750620,2385,2385,2385,2385,0
20240703,183600,2538750620,2385,2385,2385,2385,0
20240703,183500,2538750620,2385,2385,2385,2385,0
20240703,183400,2538750620,2385,2385,2385,2385,0
20240703,183300,2538750620,2385,2385,2385,2385,0
20240703,183200,2538750620,2385,2385,2385,2385,0
20240703,183100,2538750620,2385,2385,2385,2385,0
20240703,183000,2538750620,2385,2385,2385,2385,0
20240703,182900,2538750620,2385,2385,2385,2385,0
20240703,182800,2538750620,2385,2385,2385,2385,0
20240703,182700,2538750620,2385,2385,2385,2385,0
20240703,182600,2538750620,2385,2385,2385,2385,0
20240703,182500,2538750620,2385,2385,2385,2385,0
20240703,182400,2538750620,2385,2385,2385,2385,0
20240703,182300,2538750620,2385,2385,2385,2385,0
20240703,182200,2538750620,2385,2385,2385,2385,0
20240703,182100,2538750620,2385,2385,2385,2385,0
20240703,182000,2538750620,2385,2385,2385,2385,0
20240703,181900,2538750620,2385,2385,2385,2385,0
20240703,181800,2538750620,2385,2385,2385,2385,0
20240703,181700,2538750620,2385,2385,2385,2385,0
20240703,181600,2538750620,2385,2385,2385,2385,0
20240703,181500,2538750620,2385,2385,2385,2385,0
20240703,181400,2538750620,2385,2385,2385,2385,0
20240703,181300,2538750620,2385,2385,2385,2385,0
20240703,181200,2538750620,2385,2385,2385,2385,16722
20240703,181100,2538750620,2385,2385,2385,2385,0
20240703,181000,2538750620,2385,2385,2385,2385,0
20240703,180900,2538750620,2385,2385,2385,2385,0
20240703,180800,2538750620,2385,2385,2385,2385,0
20240703,180700,2538750620,2385,2385,2385,2385,0
20240703,180600,2538750620,2385,2385,2385,2385,0
20240703,180500,2538750620,2385,2385,2385,2385,0
20240703,180400,2538750620,2385,2385,2385,2385,0
20240703,180300,2538750620,2385,2385,2385,2385,0
20240703,180200,2538750620,2385,2385,2385,2385,0
20240703,180100,2538750620,2385,2385,2385,2385,0
20240703,180000,2538750620,2385,2385,2385,2385,0
20240703,175900,2538750620,2385,2385,2385,2385,0
20240703,175800,2538750620,2385,2385,2385,2385,0
20240703,175700,2538750620,2385,2385,2385,2385,0
20240703,175600,2538750620,2385,2385,2385,2385,0
20240703,175500,2538750620,2385,2385,2385,2385,0
20240703,175400,2538750620,2385,2385,2385,2385,0
20240703,175300,2538750620,2385,2385,2385,2385,0
20240703,175200,2538750620,2385,2385,2385,2385,0
20240703,175100,2538750620,2385,2385,2385,2385,0
20240703,175000,2538750620,2385,2385,2385,2385,0
20240703,174900,2538750620,2385,2385,2385,2385,0
20240703,174800,2538750620,2385,2385,2385,2385,0
20240703,174700,2538750620,2385,2385,2385,2385,0
20240703,174600,2538750620,2385,2385,2385,2385,0
20240703,174500,2538750620,2385,2385,2385,2385,0
20240703,174400,2538750620,2385,2385,2385,2385,0
20240703,174300,2538750620,2385,2385,2385,2385,0
20240703,174200,2538750620,2385,2385,2385,2385,16722
20240703,174100,2538750620,2385,2385,2385,2385,0
20240703,174000,2538750620,2385,2385,2385,2385,0
20240703,173900,2538750620,2385,2385,2385,2385,0
20240703,173800,2538750620,2385,2385,2385,2385,0
20240703,173700,2538750620,2385,2385,2385,2385,0
20240703,173600,2538750620,2385,2385,2385,2385,0
20240703,173500,2538750620,2385,2385,2385,2385,0
20240703,173400,2538750620,2385,2385,2385,2385,0
20240703,173300,2538750620,2385,2385,2385,2385,0
20240703,173200,2538750620,2385,2385,2385,2385,0
20240703,173100,2538750620,2385,2385,2385,2385,0
20240703,173000,2538750620,2385,2385,2385,2385,0
20240703,172900,2538750620,2385,2385,2385,2385,0
20240703,172800,2538750620,2385,2385,2385,2385,0
20240703,172700,2538750620,2385,2385,2385,2385,0
20240703,172600,2538750620,2385,2385,2385,2385,0
20240703,172500,2538750620,2385,2385,2385,2385,0
20240703,172400,2538750620,2385,2385,2385,2385,0
20240703,172300,2538750620,2385,2385,2385,2385,0
20240703,172200,2538750620,2385,2385,2385,2385,0
20240703,172100,2538750620,2385,2385,2385,2385,0
20240703,172000,2538750620,2385,2385,2385,2385,0
20240703,171900,2538750620,2385,2385,2385,2385,0
20240703,171800,2538750620,2385,2385,2385,2385,0
20240703,171700,2538750620,2385,2385,2385,2385,0
20240703,171600,2538750620,2385,2385,2385,2385,0
20240703,171500,2538750620,2385,2385,2385,2385,0
20240703,171400,2538750620,2385,2385,2385,2385,0
20240703,171300,2538750620,2385,2385,2385,2385,0
20240703,171200,2538750620,2385,2385,2385,2385,16722
20240703,171100,2538750620,2385,2385,2385,2385,0
20240703,171000,2538750620,2385,2385,2385,2385,0
20240703,170900,2538750620,2385,2385,2385,2385,0
20240703,170800,2538750620,2385,2385,2385,2385,0
20240703,170700,2538750620,2385,2385,2385,2385,0
20240703,170600,2538750620,2385,2385,2385,2385,0
20240703,170500,2538750620,2385,2385,2385,2385,0
20240703,170400,2538750620,2385,2385,2385,2385,0
20240703,170300,2538750620,2385,2385,2385,2385,0
20240703,170200,2538750620,2385,2385,2385,2385,0
20240703,170100,2538750620,2385,2385,2385,2385,0
20240703,170000,2538750620,2385,2385,2385,2385,0
20240703,165900,2538750620,2385,2385,2385,2385,0
20240703,165800,2538750620,2385,2385,2385,2385,0
20240703,165700,2538750620,2385,2385,2385,2385,0
20240703,165600,2538750620,2385,2385,2385,2385,0
20240703,165500,2538750620,2385,2385,2385,2385,0
20240703,165400,2538750620,2385,2385,2385,2385,0
20240703,165300,2538750620,2385,2385,2385,2385,0
20240703,165200,2538750620,2385,2385,2385,2385,0
20240703,165100,2538750620,2385,2385,2385,2385,0
20240703,165000,2538750620,2385,2385,2385,2385,0
20240703,164900,2538750620,2385,2385,2385,2385,0
20240703,164800,2538750620,2385,2385,2385,2385,0
20240703,164700,2538750620,2385,2385,2385,2385,0
20240703,164600,2538750620,2385,2385,2385,2385,0
20240703,164500,2538750620,2385,2385,2385,2385,0
20240703,164400,2538750620,2385,2385,2385,2385,0
20240703,164300,2538750620,2385,2385,2385,2385,0
20240703,164200,2538750620,2385,2385,2385,2385,16722
20240703,164100,2538750620,2385,2385,2385,2385,0
20240703,164000,2538750620,2385,2385,2385,2385,0
20240703,163900,2538750620,2385,2385,2385,2385,0
20240703,163800,2538750620,2385,2385,2385,2385,0
20240703,163700,2538750620,2385,2385,2385,2385,0
20240703,163600,2538750620,2385,2385,2385,2385,0
20240703,163500,2538750620,2385,2385,2385,2385,0
20240703,163400,2538750620,2385,2385,2385,2385,0
20240703,163300,2538750620,2385,2385,2385,2385,0
20240703,163200,2538750620,2385,2385,2385,2385,0
20240703,163100,2538750620,2385,2385,2385,2385,0
20240703,163000,2538750620,2385,2385,2385,2385,0
20240703,162900,2538750620,2385,2385,2385,2385,0
20240703,162800,2538750620,2385,2385,2385,2385,0
20240703,162700,2538750620,2385,2385,2385,2385,0
20240703,162600,2538750620,2385,2385,2385,2385,0
20240703,162500,2538750620,2385,2385,2385,2385,0
20240703,162400,2538750620,2385,2385,2385,2385,0
20240703,162300,2538750620,2385,2385,2385,2385,0
20240703,162200,2538750620,2385,2385,2385,2385,0
20240703,162100,2538750620,2385,2385,2385,2385,0
20240703,162000,2538750620,2385,2385,2385,2385,0
20240703,161900,2538750620,2385,2385,2385,2385,0
20240703,161800,2538750620,2385,2385,2385,2385,0
20240703,161700,2538750620,2385,2385,2385,2385,0
20240703,161600,2538750620,2385,2385,2385,2385,0
20240703,161500,2538750620,2385,2385,2385,2385,0
20240703,161400,2538750620,2385,2385,2385,2385,0
20240703,161300,2538750620,2385,2385,2385,2385,0
20240703,161200,2538750620,2385,2385,2385,2385,16722
20240703,161100,2538750620,2385,2385,2385,2385,0
20240703,161000,2538750620,2385,2385,2385,2385,0
20240703,160900,2538750620,2385,2385,2385,2385,0
20240703,160800,2538750620,2385,2385,2385,2385,0
20240703,160700,2538750620,2385,2385,2385,2385,0
20240703,160600,2538750620,2385,2385,2385,2385,0
20240703,160500,2538750620,2385,2385,2385,2385,0
20240703,160400,2538750620,2385,2385,2385,2385,0
20240703,160300,2538750620,2385,2385,2385,2385,0
20240703,160200,2538750620,2385,2385,2385,2385,0
20240703,160100,2538750620,2385,2385,2385,2385,0
20240703,160000,2538750620,2385,2385,2385,2385,0
20240703,155900,2538750620,2385,2385,2385,2385,0
20240703,155800,2538750620,2385,2385,2385,2385,0
20240703,155700,2538750620,2385,2385,2385,2385,0
20240703,155600,2538750620,2385,2385,2385,2385,0
20240703,155500,2538750620,2385,2385,2385,2385,0
20240703,155400,2538750620,2385,2385,2385,2385,0
20240703,155300,2538750620,2385,2385,2385,2385,0
20240703,155200,2538750620,2385,2385,2385,2385,0
20240703,155100,2538750620,2385,2385,2385,2385,0
20240703,155000,2538750620,2385,2385,2385,2385,0
20240703,154900,2538750620,2385,2385,2385,2385,0
20240703,154800,2538750620,2385,2385,2385,2385,0
20240703,154700,2538750620,2385,2385,2385,2385,0
20240703,154600,2538750620,2385,2385,2385,2385,0
20240703,154500,2538750620,2385,2385,2385,2385,0
20240703,154400,2538750620,2385,2385,2385,2385,0
20240703,154300,2538750620,2385,2385,2385,2385,0
20240703,154200,2538750620,2385,2385,2385,2385,16722
20240703,154100,2538750620,2385,2385,2385,2385,0
20240703,154000,2538750620,2385,2385,2385,2385,0
20240703,153900,2538750620,2385,2385,2385,2385,0
20240703,153800,2538750620,2385,2385,2385,2385,0
20240703,153700,2538750620,2385,2385,2385,2385,0
20240703,153600,2538750620,2385,2385,2385,2385,0
20240703,153500,2538750620,2385,2385,2385,2385,0
20240703,153400,2538750620,2385,2385,2385,2385,0
20240703,153300,2538750620,2385,2385,2385,2385,0
20240703,153200,2538750620,2385,2385,2385,2385,0
20240703,153100,2538750620,2385,2385,2385,2385,0
20240703,153000,2538750620,2385,2385,2385,2385,16722
20240703,152900,2498868650,2370,2370,2370,2370,0
20240703,152800,2498868650,2370,2370,2370,2370,0
20240703,152700,2498868650,2370,2370,2370,2370,0
20240703,152600,2498868650,2370,2370,2370,2370,0
20240703,152500,2498868650,2370,2370,2370,2370,0
20240703,152400,2498868650,2370,2370,2370,2370,0
20240703,152300,2498868650,2370,2370,2370,2370,0
20240703,152200,2498868650,2370,2370,2370,2370,0
20240703,152100,2498868650,2370,2370,2370,2370,0
20240703,152000,2498868650,2370,2370,2370,2370,0
20240703,151900,2498868650,2370,2360,2370,2360,3168
20240703,151800,2491384890,2360,2360,2365,2355,6706
20240703,151700,2475536095,2365,2355,2365,2355,2343
20240703,151600,2470010245,2350,2345,2355,2345,3486
20240703,151500,2461810015,2350,2355,2355,2345,572
20240703,151400,2460465795,2355,2340,2355,2340,2636
20240703,151300,2454274025,2340,2350,2350,2340,819
20240703,151200,2452356055,2350,2345,2350,2345,411
20240703,151100,2451392255,2345,2345,2345,2345,0
20240703,151000,2451392255,2345,2340,2345,2340,2747
20240703,150900,2444964145,2340,2330,2340,2330,308
20240703,150800,2444245185,2325,2330,2335,2320,20375
20240703,150700,2396873500,2335,2335,2335,2330,496
20240703,150600,2395715345,2330,2335,2340,2330,1166
20240703,150500,2392997905,2335,2340,2340,2335,589
20240703,150400,2391622415,2340,2345,2345,2340,1176
20240703,150300,2388870015,2345,2350,2350,2345,56
20240703,150200,2388738655,2340,2335,2350,2335,7526
20240703,150100,2371132495,2335,2335,2340,2335,263
20240703,150000,2370518295,2330,2345,2345,2330,12052
20240703,145900,2342354240,2340,2340,2345,2340,1795
20240703,145800,2338153585,2350,2345,2350,2340,810
20240703,145700,2336256225,2350,2350,2350,2350,6
20240703,145600,2336242125,2340,2355,2355,2340,178
20240703,145500,2335824765,2340,2345,2355,2340,3798
20240703,145400,2326937095,2350,2355,2355,2345,428
20240703,145300,2325930840,2355,2350,2355,2350,5
20240703,145200,2325919075,2355,2350,2355,2340,1329
20240703,145100,2322801040,2355,2350,2355,2340,2748
20240703,145000,2316350395,2350,2350,2350,2350,1
20240703,144900,2316348045,2350,2350,2350,2340,318
20240703,144800,2315602650,2350,2350,2355,2345,3064
20240703,144700,2308409950,2350,2355,2355,2350,496
20240703,144600,2307244320,2350,2355,2355,2350,2601
20240703,144500,2301129415,2355,2360,2360,2355,1276
20240703,144400,2298120575,2360,2355,2360,2355,101
20240703,144300,2297882685,2360,2355,2360,2355,1072
20240703,144200,2295358115,2355,2355,2355,2340,730
20240703,144100,2293639070,2340,2345,2355,2340,2715
20240703,144000,2287253400,2340,2340,2345,2340,18274
20240703,143900,2244408180,2340,2345,2345,2330,2533
20240703,143800,2238484420,2335,2350,2350,2330,9860
20240703,143700,2215455220,2350,2340,2350,2340,629
20240703,143600,2213982845,2345,2370,2370,2340,4654
20240703,143500,2203058790,2370,2350,2375,2345,2696
20240703,143400,2196699440,2340,2335,2340,2320,12304
20240703,143300,2168058175,2335,2355,2355,2335,10733
20240703,143200,2142876800,2355,2360,2360,2355,3586
20240703,143100,2134426645,2365,2355,2365,2350,5995
20240703,143000,2120314590,2355,2365,2365,2355,13982
20240703,142900,2087363675,2360,2365,2365,2360,2391
20240703,142800,2081715275,2360,2375,2375,2360,12147
20240703,142700,2052985960,2375,2395,2395,2370,34577
20240703,142600,1970606345,2400,2400,2400,2400,0
20240703,142500,1970606345,2400,2400,2405,2400,6827
20240703,142400,1954221365,2400,2395,2400,2395,4399
20240703,142300,1943679760,2395,2400,2400,2395,2138
20240703,142200,1938549580,2400,2400,2400,2400,0
20240703,142100,1938549580,2400,2400,2405,2400,2055
20240703,142000,1933617555,2400,2405,2405,2400,11536
20240703,141900,1905919895,2405,2410,2410,2405,121
20240703,141800,1905628510,2410,2410,2410,2410,500
20240703,141700,1904423510,2410,2410,2410,2410,3
20240703,141600,1904416280,2415,2415,2415,2415,1000
20240703,141500,1902001280,2415,2415,2415,2415,0
20240703,141400,1902001280,2415,2410,2415,2410,505
20240703,141300,1900784205,2415,2410,2415,2410,204
20240703,141200,1900292560,2410,2410,2410,2410,1200
20240703,141100,1897400560,2410,2410,2410,2410,522
20240703,141000,1896142540,2410,2410,2410,2410,1405
20240703,140900,1892756490,2410,2410,2410,2410,2890
20240703,140800,1885791590,2410,2410,2410,2410,50
20240703,140700,1885671090,2410,2410,2410,2410,200
20240703,140600,1885189090,2415,2420,2420,2415,2378
20240703,140500,1879446215,2415,2415,2415,2415,802
20240703,140400,1877509385,2415,2415,2415,2415,66
20240703,140300,1877349995,2415,2415,2415,2415,0
20240703,140200,1877349995,2415,2415,2415,2415,1143
20240703,140100,1874589650,2415,2420,2420,2415,1254
20240703,140000,1871559740,2420,2415,2420,2415,2619
20240703,135900,1865232600,2415,2415,2415,2415,50
20240703,135800,1865111850,2410,2415,2415,2410,2371
20240703,135700,1859390385,2415,2415,2415,2415,5
20240703,135600,1859378310,2415,2420,2420,2415,100
20240703,135500,1859136780,2420,2420,2420,2420,700
20240703,135400,1857442780,2415,2415,2415,2410,5401
20240703,135300,1844399845,2415,2415,2415,2415,257
20240703,135200,1843779190,2415,2420,2420,2415,828
20240703,135100,1841776465,2420,2420,2420,2420,37
20240703,135000,1841686925,2420,2410,2420,2410,120
20240703,134900,1841396725,2410,2410,2410,2410,24
20240703,134800,1841338885,2410,2410,2410,2410,60
20240703,134700,1841194285,2410,2410,2410,2410,180
20240703,134600,1840760485,2410,2415,2415,2410,52
20240703,134500,1840635160,2410,2420,2425,2410,1317
20240703,134400,1837455315,2420,2420,2425,2415,1799
20240703,134300,1833105150,2425,2420,2425,2420,132
20240703,134200,1832785505,2425,2425,2430,2420,3060
20240703,134100,1825357425,2425,2420,2425,2415,302
20240703,134000,1824628080,2425,2425,2425,2425,1
20240703,133900,1824625655,2430,2430,2430,2430,0
20240703,133800,1824625655,2430,2420,2430,2420,707
20240703,133700,1822912655,2430,2420,2430,2415,624
20240703,133600,1821400500,2420,2425,2425,2415,26
20240703,133500,1821337565,2420,2415,2430,2415,454
20240703,133400,1820241015,2420,2415,2420,2415,90
20240703,133300,1820023650,2415,2415,2415,2415,10
20240703,133200,1819999500,2420,2420,2420,2415,1003
20240703,133100,1817577070,2420,2420,2420,2420,62
20240703,133000,1817427030,2420,2430,2430,2420,829
20240703,132900,1815419260,2430,2430,2435,2425,212
20240703,132800,1814904590,2435,2420,2435,2420,22646
20240703,132700,1759937270,2420,2420,2420,2415,272
20240703,132600,1759280380,2420,2420,2420,2415,1172
20240703,132500,1756445640,2420,2400,2420,2400,4935
20240703,132400,1744540190,2400,2410,2410,2400,46
20240703,132300,1744429780,2405,2400,2405,2400,501
20240703,132200,1743224880,2405,2405,2405,2405,12
20240703,132100,1743196020,2400,2395,2400,2395,2155
20240703,132000,1738024795,2400,2395,2400,2395,253
20240703,131900,1737418850,2395,2400,2400,2395,2497
20240703,131800,1731438450,2395,2400,2400,2395,3928
20240703,131700,1722028825,2400,2400,2400,2400,401
20240703,131600,1721066425,2405,2405,2405,2405,12
20240703,131500,1721037565,2400,2400,2400,2400,20
20240703,131400,1720989565,2400,2400,2400,2400,2174
20240703,131300,1715771965,2400,2410,2410,2400,5410
20240703,131200,1702747735,2410,2410,2410,2410,418
20240703,131100,1701740355,2410,2410,2410,2410,0
20240703,131000,1701740355,2410,2410,2410,2410,280
20240703,130900,1701065555,2410,2410,2410,2410,820
20240703,130800,1699089355,2410,2410,2410,2410,25
20240703,130700,1699029105,2415,2415,2415,2415,1501
20240703,130600,1695404190,2415,2405,2415,2405,5718
20240703,130500,1681652370,2405,2415,2415,2405,1722
20240703,130400,1677507135,2415,2410,2415,2410,3950
20240703,130300,1667986635,2410,2410,2410,2410,784
20240703,130200,1666097195,2410,2410,2410,2410,1376
20240703,130100,1662781035,2410,2410,2410,2410,0
20240703,130000,1662781035,2410,2410,2410,2410,527
20240703,125900,1661510965,2410,2410,2410,2410,1250
20240703,125800,1658498465,2410,2420,2420,2410,1259
20240703,125700,1655455670,2420,2420,2420,2420,812
20240703,125600,1653490630,2420,2425,2425,2420,1765
20240703,125500,1649219305,2420,2425,2425,2420,1191
20240703,125400,1646331140,2425,2425,2425,2425,251
20240703,125300,1645722465,2425,2425,2430,2425,2197
20240703,125200,1640384360,2430,2425,2430,2425,569
20240703,125100,1639004100,2425,2425,2430,2425,1279
20240703,125000,1635896940,2425,2425,2425,2420,49
20240703,124900,1635778120,2425,2430,2430,2425,160
20240703,124800,1635389620,2430,2420,2430,2420,1609
20240703,124700,1631480550,2430,2430,2430,2430,20
20240703,124600,1631431950,2430,2420,2430,2420,838
20240703,124500,1629400965,2420,2420,2420,2420,22
20240703,124400,1629347725,2425,2425,2425,2425,12
20240703,124300,1629318625,2415,2425,2425,2415,2722
20240703,124200,1622734230,2430,2425,2430,2425,484
20240703,124100,1621560460,2425,2425,2425,2425,588
20240703,124000,1620134560,2420,2425,2425,2420,1151
20240703,123900,1617343635,2425,2415,2425,2415,6176
20240703,123800,1602402990,2410,2415,2415,2410,6221
20240703,123700,1587380895,2415,2410,2415,2410,620
20240703,123600,1585886095,2410,2415,2415,2410,326
20240703,123500,1585100380,2410,2410,2410,2410,11
20240703,123400,1585073870,2410,2415,2415,2410,400
20240703,123300,1584109370,2415,2415,2415,2415,11
20240703,123200,1584082805,2415,2415,2415,2415,40
20240703,123100,1583986205,2405,2410,2410,2405,1232
20240703,123000,1581017135,2415,2415,2420,2415,1407
20240703,122900,1577619220,2415,2415,2415,2415,429
20240703,122800,1576583185,2415,2415,2415,2415,0
20240703,122700,1576583185,2415,2405,2415,2405,7
20240703,122600,1576566330,2415,2415,2415,2415,0
20240703,122500,1576566330,2415,2400,2415,2400,272
20240703,122400,1575913350,2400,2405,2405,2400,2864
20240703,122300,1569035095,2405,2405,2405,2405,2
20240703,122200,1569030285,2410,2415,2415,2410,2017
20240703,122100,1564169300,2420,2420,2420,2420,0
20240703,122000,1564169300,2420,2415,2420,2415,253
20240703,121900,1563558040,2415,2415,2415,2415,9
20240703,121800,1563536305,2415,2420,2420,2415,420
20240703,121700,1562521005,2420,2420,2420,2420,3150
20240703,121600,1554898005,2420,2430,2430,2420,166
20240703,121500,1554495435,2430,2420,2430,2420,12142
20240703,121400,1525037590,2420,2410,2420,2410,5000
20240703,121300,1512956510,2410,2410,2410,2410,644
20240703,121200,1511404470,2410,2410,2410,2410,506
20240703,121100,1510185010,2405,2405,2405,2405,56
20240703,121000,1510050330,2410,2405,2410,2405,63
20240703,120900,1509898725,2405,2405,2405,2405,256
20240703,120800,1509283045,2395,2405,2405,2395,300
20240703,120700,1508563565,2405,2405,2405,2405,2
20240703,120600,1508558755,2405,2405,2405,2405,100
20240703,120500,1508318255,2410,2405,2410,2405,284
20240703,120400,1507634315,2415,2405,2415,2395,5354
20240703,120300,1494798945,2415,2410,2415,2410,1500
20240703,120200,1491177205,2415,2415,2415,2415,1
20240703,120100,1491174790,2390,2405,2405,2390,6707
20240703,120000,1475077925,2415,2415,2415,2415,0
20240703,115900,1475077925,2415,2415,2415,2415,20
20240703,115800,1475029625,2415,2405,2415,2405,1335
20240703,115700,1471818920,2410,2415,2415,2405,644
20240703,115600,1470266425,2415,2415,2415,2415,1095
20240703,115500,1467622000,2425,2425,2425,2425,1
20240703,115400,1467619575,2420,2420,2425,2420,2860
20240703,115300,1460695675,2425,2420,2425,2420,43
20240703,115200,1460591600,2425,2425,2425,2425,87
20240703,115100,1460380625,2425,2420,2425,2420,17
20240703,115000,1460339460,2430,2420,2430,2420,3001
20240703,114900,1453065785,2420,2415,2420,2415,151
20240703,114800,1452701115,2425,2425,2425,2420,611
20240703,114700,1451219940,2425,2425,2430,2425,8003
20240703,114600,1431812655,2415,2420,2425,2415,2740
20240703,114500,1425181250,2420,2425,2425,2415,747
20240703,114400,1423372980,2420,2400,2420,2395,26331
20240703,114300,1359887505,2405,2405,2405,2405,0
20240703,114200,1359887505,2405,2405,2405,2405,126
20240703,114100,1359584475,2405,2395,2405,2395,41
20240703,114000,1359486100,2395,2400,2400,2395,6366
20240703,113900,1344229285,2400,2400,2400,2400,159
20240703,113800,1343847685,2400,2400,2400,2400,2
20240703,113700,1343842885,2400,2400,2400,2400,1
20240703,113600,1343840485,2405,2400,2405,2400,33
20240703,113500,1343761270,2405,2405,2405,2395,1652
20240703,113400,1339804660,2405,2405,2405,2395,5
20240703,113300,1339792645,2400,2400,2400,2400,54
20240703,113200,1339663045,2390,2390,2390,2390,46
20240703,113100,1339553105,2390,2390,2390,2390,155
20240703,113000,1339182655,2390,2390,2395,2390,220
20240703,112900,1338656790,2390,2390,2390,2390,0
20240703,112800,1338656790,2390,2390,2390,2390,472
20240703,112700,1337528710,2390,2400,2400,2390,960
20240703,112600,1335234300,2395,2390,2395,2390,2613
20240703,112500,1328986730,2395,2395,2395,2395,514
20240703,112400,1327755700,2390,2395,2395,2390,9413
20240703,112300,1305239160,2400,2400,2405,2400,938
20240703,112200,1302984575,2400,2405,2405,2400,1873
20240703,112100,1298480015,2400,2405,2405,2400,2947
20240703,112000,1291399715,2405,2400,2405,2400,5
20240703,111900,1291387710,2400,2395,2400,2395,1432
20240703,111800,1287954085,2400,2400,2400,2400,707
20240703,111700,1286257285,2400,2405,2405,2400,395
20240703,111600,1285307810,2405,2405,2405,2405,311
20240703,111500,1284559855,2405,2410,2410,2405,1422
20240703,111400,1281139300,2410,2410,2410,2410,1811
20240703,111300,1276774790,2405,2405,2405,2405,1986
20240703,111200,1271998460,2400,2400,2405,2400,769
20240703,111100,1270152850,2405,2405,2405,2405,3119
20240703,111000,1262651655,2405,2405,2405,2405,100
20240703,110900,1262411155,2410,2410,2410,2410,0
20240703,110800,1262411155,2410,2405,2410,2395,227
20240703,110700,1261865265,2395,2400,2405,2395,5709
20240703,110600,1248165090,2400,2400,2400,2395,4454
20240703,110500,1237475660,2400,2400,2400,2400,0
20240703,110400,1237475660,2400,2395,2400,2390,2656
20240703,110300,1231115720,2400,2400,2400,2400,3
20240703,110200,1231108520,2395,2395,2395,2395,15
20240703,110100,1231072595,2400,2400,2400,2400,0
20240703,110000,1231072595,2400,2400,2400,2400,224
20240703,105900,1230534995,2400,2395,2400,2390,1440
20240703,105800,1227083300,2390,2390,2390,2390,26
20240703,105700,1227021160,2395,2395,2395,2395,50
20240703,105600,1226901410,2400,2395,2400,2390,252
20240703,105500,1226297035,2395,2390,2395,2390,301
20240703,105400,1225576645,2385,2390,2390,2385,217
20240703,105300,1225058555,2390,2385,2390,2385,1687
20240703,105200,1221034560,2385,2385,2385,2385,60
20240703,105100,1220891460,2385,2385,2390,2385,250
20240703,105000,1220295045,2385,2385,2385,2385,109
20240703,104900,1220035080,2390,2390,2390,2390,19
20240703,104800,1219989670,2385,2390,2390,2385,2294
20240703,104700,1214513750,2390,2390,2395,2390,903
20240703,104600,1212355565,2395,2390,2395,2390,1409
20240703,104500,1208988015,2395,2395,2395,2395,2156
20240703,104400,1203824395,2395,2400,2400,2395,205
20240703,104300,1203332425,2400,2400,2400,2400,700
20240703,104200,1201652425,2400,2400,2400,2400,11124
20240703,104100,1174954825,2400,2405,2405,2400,1354
20240703,104000,1171704905,2405,2400,2405,2400,3152
20240703,103900,1164134665,2405,2400,2405,2400,1043
20240703,103800,1161626500,2405,2400,2405,2400,31
20240703,103700,1161552045,2405,2405,2405,2405,1
20240703,103600,1161549640,2400,2405,2405,2400,563
20240703,103500,1160198430,2400,2400,2400,2400,4337
20240703,103400,1149789630,2400,2400,2400,2400,800
20240703,103300,1147869630,2405,2400,2405,2400,2052
20240703,103200,1142944820,2405,2405,2405,2405,0
20240703,103100,1142944820,2405,2405,2405,2405,120
20240703,103000,1142656220,2405,2405,2405,2405,15
20240703,102900,1142620145,2405,2405,2405,2400,530
20240703,102800,1141345695,2405,2405,2405,2405,393
20240703,102700,1140400530,2405,2400,2405,2400,152
20240703,102600,1140035230,2405,2400,2405,2400,456
20240703,102500,1138940700,2405,2405,2405,2400,9
20240703,102400,1138919065,2405,2405,2405,2405,5
20240703,102300,1138907040,2405,2400,2405,2395,4068
20240703,102200,1129143720,2400,2400,2400,2400,3
20240703,102100,1129136520,2400,2395,2400,2395,7
20240703,102000,1129119745,2400,2400,2400,2395,796
20240703,101900,1127213310,2395,2400,2400,2395,2079
20240703,101800,1122234085,2400,2400,2400,2400,176
20240703,101700,1121811685,2400,2395,2400,2395,1969
20240703,101600,1117086135,2400,2395,2400,2395,991
20240703,101500,1114712685,2400,2395,2400,2395,128
20240703,101400,1114406120,2395,2390,2395,2390,2800
20240703,101300,1107710540,2395,2395,2395,2395,1045
20240703,101200,1105207765,2390,2390,2395,2385,2195
20240703,101100,1099968580,2390,2390,2390,2390,1860
20240703,101000,1095523180,2395,2395,2395,2395,47
20240703,100900,1095410615,2390,2390,2395,2390,969
20240703,100800,1093094565,2390,2385,2390,2380,1943
20240703,100700,1088458245,2385,2380,2385,2380,1701
20240703,100600,1084408065,2385,2390,2395,2380,6991
20240703,100500,1067734430,2395,2395,2395,2395,10
20240703,100400,1067710480,2400,2400,2400,2400,48
20240703,100300,1067595280,2400,2400,2400,2400,151
20240703,100200,1067232880,2390,2385,2405,2385,1445
20240703,100100,1063767670,2385,2405,2405,2385,4198
20240703,100000,1053745940,2405,2390,2405,2390,2352
20240703,095900,1048114615,2390,2395,2395,2390,3278
20240703,095800,1040279940,2390,2405,2405,2390,5318
20240703,095700,1027535020,2405,2415,2415,2400,537
20240703,095600,1026245515,2415,2405,2415,2400,3087
20240703,095500,1018830750,2405,2405,2410,2405,1414
20240703,095400,1015429215,2405,2415,2415,2405,1053
20240703,095300,1012891000,2415,2410,2415,2410,949
20240703,095200,1010600340,2410,2430,2430,2410,7771
20240703,095100,991808740,2430,2430,2430,2425,3046
20240703,095000,984416960,2430,2430,2430,2425,1253
20240703,094900,981372175,2430,2435,2435,2430,7879
20240703,094800,962222610,2435,2440,2445,2435,3487
20240703,094700,953714350,2440,2440,2440,2430,7377
20240703,094600,935736815,2440,2430,2440,2430,5817
20240703,094500,921554135,2430,2435,2440,2430,5288
20240703,094400,908653045,2425,2445,2450,2425,6082
20240703,094300,893801535,2445,2430,2445,2430,21208
20240703,094200,842141395,2430,2405,2430,2400,14573
20240703,094100,806935235,2405,2395,2405,2395,18319
20240703,094000,762971440,2400,2400,2400,2395,3644
20240703,093900,754226530,2405,2405,2405,2400,1459
20240703,093800,750724875,2405,2395,2405,2395,591
20240703,093700,749306950,2400,2405,2405,2400,2602
20240703,093600,743062115,2405,2405,2405,2405,51
20240703,093500,742939460,2400,2405,2405,2400,2519
20240703,093400,736888775,2400,2405,2405,2400,876
20240703,093300,734786285,2405,2395,2405,2395,1339
20240703,093200,731572720,2400,2390,2400,2390,1154
20240703,093100,728814620,2400,2400,2400,2400,298
20240703,093000,728099420,2390,2405,2405,2385,6037
20240703,092900,713662450,2410,2395,2410,2385,7978
20240703,092800,694522440,2385,2395,2395,2385,1165
20240703,092700,691743035,2395,2390,2395,2385,3669
20240703,092600,682979845,2395,2395,2395,2390,3290
20240703,092500,675116640,2395,2390,2395,2390,1089
20240703,092400,672511290,2395,2395,2395,2390,1009
20240703,092300,670099620,2390,2395,2395,2390,2581
20240703,092200,663918215,2400,2400,2400,2395,588
20240703,092100,662508415,2400,2400,2405,2400,3427
20240703,092000,654283125,2405,2410,2410,2400,4501
20240703,091900,643475645,2410,2415,2415,2405,1423
20240703,091800,640048715,2415,2405,2430,2400,15274
20240703,091700,603151455,2410,2380,2410,2380,29124
20240703,091600,533405895,2385,2370,2385,2370,8204
20240703,091500,513947075,2375,2375,2380,2365,6925
20240703,091400,497540030,2360,2370,2375,2360,3808
20240703,091300,488529490,2370,2395,2400,2355,77236
20240703,091200,304817305,2390,2405,2405,2390,10105
20240703,091100,280604955,2405,2415,2415,2405,7034
20240703,091000,263659095,2415,2405,2415,2400,13613
20240703,090900,230847715,2410,2410,2410,2405,952
20240703,090800,228557635,2410,2395,2410,2390,3665
20240703,090700,219754435,2395,2415,2415,2390,5727
20240703,090600,206007055,2415,2420,2420,2395,4894
20240703,090500,194226615,2400,2380,2425,2380,10391
20240703,090400,169334735,2380,2405,2415,2380,11308
20240703,090300,142275895,2415,2410,2420,2390,8442
20240703,090200,121986555,2420,2430,2430,2410,11684
20240703,090100,93740945,2430,2445,2445,2415,8905
20240703,090000,72162295,2440,2455,2455,2420,29494