stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240708,191200,1163393410,2275,2275,2275,2275,13107
20240708,191100,1163393410,2275,2275,2275,2275,0
20240708,191000,1163393410,2275,2275,2275,2275,0
20240708,190900,1163393410,2275,2275,2275,2275,0
20240708,190800,1163393410,2275,2275,2275,2275,0
20240708,190700,1163393410,2275,2275,2275,2275,0
20240708,190600,1163393410,2275,2275,2275,2275,0
20240708,190500,1163393410,2275,2275,2275,2275,0
20240708,190400,1163393410,2275,2275,2275,2275,0
20240708,190300,1163393410,2275,2275,2275,2275,0
20240708,190200,1163393410,2275,2275,2275,2275,0
20240708,190100,1163393410,2275,2275,2275,2275,0
20240708,190000,1163393410,2275,2275,2275,2275,0
20240708,185900,1163393410,2275,2275,2275,2275,0
20240708,185800,1163393410,2275,2275,2275,2275,0
20240708,185700,1163393410,2275,2275,2275,2275,0
20240708,185600,1163393410,2275,2275,2275,2275,0
20240708,185500,1163393410,2275,2275,2275,2275,0
20240708,185400,1163393410,2275,2275,2275,2275,0
20240708,185300,1163393410,2275,2275,2275,2275,0
20240708,185200,1163393410,2275,2275,2275,2275,0
20240708,185100,1163393410,2275,2275,2275,2275,0
20240708,185000,1163393410,2275,2275,2275,2275,0
20240708,184900,1163393410,2275,2275,2275,2275,0
20240708,184800,1163393410,2275,2275,2275,2275,0
20240708,184700,1163393410,2275,2275,2275,2275,0
20240708,184600,1163393410,2275,2275,2275,2275,0
20240708,184500,1163393410,2275,2275,2275,2275,0
20240708,184400,1163393410,2275,2275,2275,2275,0
20240708,184300,1163393410,2275,2275,2275,2275,0
20240708,184200,1163393410,2275,2275,2275,2275,13107
20240708,184100,1163393410,2275,2275,2275,2275,0
20240708,184000,1163393410,2275,2275,2275,2275,0
20240708,183900,1163393410,2275,2275,2275,2275,0
20240708,183800,1163393410,2275,2275,2275,2275,0
20240708,183700,1163393410,2275,2275,2275,2275,0
20240708,183600,1163393410,2275,2275,2275,2275,0
20240708,183500,1163393410,2275,2275,2275,2275,0
20240708,183400,1163393410,2275,2275,2275,2275,0
20240708,183300,1163393410,2275,2275,2275,2275,0
20240708,183200,1163393410,2275,2275,2275,2275,0
20240708,183100,1163393410,2275,2275,2275,2275,0
20240708,183000,1163393410,2275,2275,2275,2275,0
20240708,182900,1163393410,2275,2275,2275,2275,0
20240708,182800,1163393410,2275,2275,2275,2275,0
20240708,182700,1163393410,2275,2275,2275,2275,0
20240708,182600,1163393410,2275,2275,2275,2275,0
20240708,182500,1163393410,2275,2275,2275,2275,0
20240708,182400,1163393410,2275,2275,2275,2275,0
20240708,182300,1163393410,2275,2275,2275,2275,0
20240708,182200,1163393410,2275,2275,2275,2275,0
20240708,182100,1163393410,2275,2275,2275,2275,0
20240708,182000,1163393410,2275,2275,2275,2275,0
20240708,181900,1163393410,2275,2275,2275,2275,0
20240708,181800,1163393410,2275,2275,2275,2275,0
20240708,181700,1163393410,2275,2275,2275,2275,0
20240708,181600,1163393410,2275,2275,2275,2275,0
20240708,181500,1163393410,2275,2275,2275,2275,0
20240708,181400,1163393410,2275,2275,2275,2275,0
20240708,181300,1163393410,2275,2275,2275,2275,0
20240708,181200,1163393410,2275,2275,2275,2275,13107
20240708,181100,1163393410,2275,2275,2275,2275,0
20240708,181000,1163393410,2275,2275,2275,2275,0
20240708,180900,1163393410,2275,2275,2275,2275,0
20240708,180800,1163393410,2275,2275,2275,2275,0
20240708,180700,1163393410,2275,2275,2275,2275,0
20240708,180600,1163393410,2275,2275,2275,2275,0
20240708,180500,1163393410,2275,2275,2275,2275,0
20240708,180400,1163393410,2275,2275,2275,2275,0
20240708,180300,1163393410,2275,2275,2275,2275,0
20240708,180200,1163393410,2275,2275,2275,2275,0
20240708,180100,1163393410,2275,2275,2275,2275,0
20240708,180000,1163393410,2275,2275,2275,2275,0
20240708,175900,1163393410,2275,2275,2275,2275,0
20240708,175800,1163393410,2275,2275,2275,2275,0
20240708,175700,1163393410,2275,2275,2275,2275,0
20240708,175600,1163393410,2275,2275,2275,2275,0
20240708,175500,1163393410,2275,2275,2275,2275,0
20240708,175400,1163393410,2275,2275,2275,2275,0
20240708,175300,1163393410,2275,2275,2275,2275,0
20240708,175200,1163393410,2275,2275,2275,2275,0
20240708,175100,1163393410,2275,2275,2275,2275,0
20240708,175000,1163393410,2275,2275,2275,2275,0
20240708,174900,1163393410,2275,2275,2275,2275,0
20240708,174800,1163393410,2275,2275,2275,2275,0
20240708,174700,1163393410,2275,2275,2275,2275,0
20240708,174600,1163393410,2275,2275,2275,2275,0
20240708,174500,1163393410,2275,2275,2275,2275,0
20240708,174400,1163393410,2275,2275,2275,2275,0
20240708,174300,1163393410,2275,2275,2275,2275,0
20240708,174200,1163393410,2275,2275,2275,2275,13107
20240708,174100,1163393410,2275,2275,2275,2275,0
20240708,174000,1163393410,2275,2275,2275,2275,0
20240708,173900,1163393410,2275,2275,2275,2275,0
20240708,173800,1163393410,2275,2275,2275,2275,0
20240708,173700,1163393410,2275,2275,2275,2275,0
20240708,173600,1163393410,2275,2275,2275,2275,0
20240708,173500,1163393410,2275,2275,2275,2275,0
20240708,173400,1163393410,2275,2275,2275,2275,0
20240708,173300,1163393410,2275,2275,2275,2275,0
20240708,173200,1163393410,2275,2275,2275,2275,0
20240708,173100,1163393410,2275,2275,2275,2275,0
20240708,173000,1163393410,2275,2275,2275,2275,0
20240708,172900,1163393410,2275,2275,2275,2275,0
20240708,172800,1163393410,2275,2275,2275,2275,0
20240708,172700,1163393410,2275,2275,2275,2275,0
20240708,172600,1163393410,2275,2275,2275,2275,0
20240708,172500,1163393410,2275,2275,2275,2275,0
20240708,172400,1163393410,2275,2275,2275,2275,0
20240708,172300,1163393410,2275,2275,2275,2275,0
20240708,172200,1163393410,2275,2275,2275,2275,0
20240708,172100,1163393410,2275,2275,2275,2275,0
20240708,172000,1163393410,2275,2275,2275,2275,0
20240708,171900,1163393410,2275,2275,2275,2275,0
20240708,171800,1163393410,2275,2275,2275,2275,0
20240708,171700,1163393410,2275,2275,2275,2275,0
20240708,171600,1163393410,2275,2275,2275,2275,0
20240708,171500,1163393410,2275,2275,2275,2275,0
20240708,171400,1163393410,2275,2275,2275,2275,0
20240708,171300,1163393410,2275,2275,2275,2275,0
20240708,171200,1163393410,2275,2275,2275,2275,13107
20240708,171100,1163393410,2275,2275,2275,2275,0
20240708,171000,1163393410,2275,2275,2275,2275,0
20240708,170900,1163393410,2275,2275,2275,2275,0
20240708,170800,1163393410,2275,2275,2275,2275,0
20240708,170700,1163393410,2275,2275,2275,2275,0
20240708,170600,1163393410,2275,2275,2275,2275,0
20240708,170500,1163393410,2275,2275,2275,2275,0
20240708,170400,1163393410,2275,2275,2275,2275,0
20240708,170300,1163393410,2275,2275,2275,2275,0
20240708,170200,1163393410,2275,2275,2275,2275,0
20240708,170100,1163393410,2275,2275,2275,2275,0
20240708,170000,1163393410,2275,2275,2275,2275,0
20240708,165900,1163393410,2275,2275,2275,2275,0
20240708,165800,1163393410,2275,2275,2275,2275,0
20240708,165700,1163393410,2275,2275,2275,2275,0
20240708,165600,1163393410,2275,2275,2275,2275,0
20240708,165500,1163393410,2275,2275,2275,2275,0
20240708,165400,1163393410,2275,2275,2275,2275,0
20240708,165300,1163393410,2275,2275,2275,2275,0
20240708,165200,1163393410,2275,2275,2275,2275,0
20240708,165100,1163393410,2275,2275,2275,2275,0
20240708,165000,1163393410,2275,2275,2275,2275,0
20240708,164900,1163393410,2275,2275,2275,2275,0
20240708,164800,1163393410,2275,2275,2275,2275,0
20240708,164700,1163393410,2275,2275,2275,2275,0
20240708,164600,1163393410,2275,2275,2275,2275,0
20240708,164500,1163393410,2275,2275,2275,2275,0
20240708,164400,1163393410,2275,2275,2275,2275,0
20240708,164300,1163393410,2275,2275,2275,2275,0
20240708,164200,1163393410,2275,2275,2275,2275,13107
20240708,164100,1163393410,2275,2275,2275,2275,0
20240708,164000,1163393410,2275,2275,2275,2275,0
20240708,163900,1163393410,2275,2275,2275,2275,0
20240708,163800,1163393410,2275,2275,2275,2275,0
20240708,163700,1163393410,2275,2275,2275,2275,0
20240708,163600,1163393410,2275,2275,2275,2275,0
20240708,163500,1163393410,2275,2275,2275,2275,0
20240708,163400,1163393410,2275,2275,2275,2275,0
20240708,163300,1163393410,2275,2275,2275,2275,0
20240708,163200,1163393410,2275,2275,2275,2275,0
20240708,163100,1163393410,2275,2275,2275,2275,0
20240708,163000,1163393410,2275,2275,2275,2275,0
20240708,162900,1163393410,2275,2275,2275,2275,0
20240708,162800,1163393410,2275,2275,2275,2275,0
20240708,162700,1163393410,2275,2275,2275,2275,0
20240708,162600,1163393410,2275,2275,2275,2275,0
20240708,162500,1163393410,2275,2275,2275,2275,0
20240708,162400,1163393410,2275,2275,2275,2275,0
20240708,162300,1163393410,2275,2275,2275,2275,0
20240708,162200,1163393410,2275,2275,2275,2275,0
20240708,162100,1163393410,2275,2275,2275,2275,0
20240708,162000,1163393410,2275,2275,2275,2275,0
20240708,161900,1163393410,2275,2275,2275,2275,0
20240708,161800,1163393410,2275,2275,2275,2275,0
20240708,161700,1163393410,2275,2275,2275,2275,0
20240708,161600,1163393410,2275,2275,2275,2275,0
20240708,161500,1163393410,2275,2275,2275,2275,0
20240708,161400,1163393410,2275,2275,2275,2275,0
20240708,161300,1163393410,2275,2275,2275,2275,0
20240708,161200,1163393410,2275,2275,2275,2275,13107
20240708,161100,1163393410,2275,2275,2275,2275,0
20240708,161000,1163393410,2275,2275,2275,2275,0
20240708,160900,1163393410,2275,2275,2275,2275,0
20240708,160800,1163393410,2275,2275,2275,2275,0
20240708,160700,1163393410,2275,2275,2275,2275,0
20240708,160600,1163393410,2275,2275,2275,2275,0
20240708,160500,1163393410,2275,2275,2275,2275,0
20240708,160400,1163393410,2275,2275,2275,2275,0
20240708,160300,1163393410,2275,2275,2275,2275,0
20240708,160200,1163393410,2275,2275,2275,2275,0
20240708,160100,1163393410,2275,2275,2275,2275,0
20240708,160000,1163393410,2275,2275,2275,2275,0
20240708,155900,1163393410,2275,2275,2275,2275,0
20240708,155800,1163393410,2275,2275,2275,2275,0
20240708,155700,1163393410,2275,2275,2275,2275,0
20240708,155600,1163393410,2275,2275,2275,2275,0
20240708,155500,1163393410,2275,2275,2275,2275,0
20240708,155400,1163393410,2275,2275,2275,2275,0
20240708,155300,1163393410,2275,2275,2275,2275,0
20240708,155200,1163393410,2275,2275,2275,2275,0
20240708,155100,1163393410,2275,2275,2275,2275,0
20240708,155000,1163393410,2275,2275,2275,2275,0
20240708,154900,1163393410,2275,2275,2275,2275,0
20240708,154800,1163393410,2275,2275,2275,2275,0
20240708,154700,1163393410,2275,2275,2275,2275,0
20240708,154600,1163393410,2275,2275,2275,2275,0
20240708,154500,1163393410,2275,2275,2275,2275,0
20240708,154400,1163393410,2275,2275,2275,2275,0
20240708,154300,1163393410,2275,2275,2275,2275,0
20240708,154200,1163393410,2275,2275,2275,2275,13107
20240708,154100,1163393410,2275,2275,2275,2275,0
20240708,154000,1163393410,2275,2275,2275,2275,0
20240708,153900,1163393410,2275,2275,2275,2275,0
20240708,153800,1163393410,2275,2275,2275,2275,0
20240708,153700,1163393410,2275,2275,2275,2275,0
20240708,153600,1163393410,2275,2275,2275,2275,0
20240708,153500,1163393410,2275,2275,2275,2275,0
20240708,153400,1163393410,2275,2275,2275,2275,0
20240708,153300,1163393410,2275,2275,2275,2275,0
20240708,153200,1163393410,2275,2275,2275,2275,0
20240708,153100,1163393410,2275,2275,2275,2275,0
20240708,153000,1163393410,2275,2275,2275,2275,13107
20240708,152900,1133574985,2275,2275,2275,2275,0
20240708,152800,1133574985,2275,2275,2275,2275,0
20240708,152700,1133574985,2275,2275,2275,2275,0
20240708,152600,1133574985,2275,2275,2275,2275,0
20240708,152500,1133574985,2275,2275,2275,2275,0
20240708,152400,1133574985,2275,2275,2275,2275,0
20240708,152300,1133574985,2275,2275,2275,2275,0
20240708,152200,1133574985,2275,2275,2275,2275,0
20240708,152100,1133574985,2275,2275,2275,2275,0
20240708,152000,1133574985,2275,2275,2275,2275,0
20240708,151900,1133574985,2275,2275,2275,2275,4220
20240708,151800,1123974485,2275,2270,2275,2270,9329
20240708,151700,1102782645,2270,2275,2275,2270,130
20240708,151600,1102487040,2275,2270,2275,2270,1763
20240708,151500,1098476315,2275,2275,2275,2270,839
20240708,151400,1096570525,2275,2270,2275,2270,765
20240708,151300,1094830160,2275,2275,2275,2275,826
20240708,151200,1092951010,2275,2275,2275,2275,0
20240708,151100,1092951010,2275,2270,2275,2270,4307
20240708,151000,1083172585,2270,2270,2270,2270,1303
20240708,150900,1080214775,2265,2270,2270,2265,1749
20240708,150800,1076252765,2270,2270,2270,2270,70
20240708,150700,1076093865,2270,2270,2270,2270,1010
20240708,150600,1073801165,2270,2270,2270,2270,782
20240708,150500,1072026025,2270,2270,2270,2265,3293
20240708,150400,1064566320,2270,2265,2270,2265,122
20240708,150300,1064289980,2270,2270,2270,2265,295
20240708,150200,1063620455,2270,2270,2270,2265,1470
20240708,150100,1060287365,2275,2275,2275,2270,4791
20240708,150000,1049411765,2275,2275,2275,2275,18
20240708,145900,1049370815,2275,2275,2275,2275,1000
20240708,145800,1047095815,2275,2275,2275,2275,2
20240708,145700,1047091265,2275,2275,2275,2275,500
20240708,145600,1045953765,2270,2270,2270,2270,11549
20240708,145500,1019737535,2275,2275,2275,2275,1100
20240708,145400,1017235035,2275,2275,2275,2275,1
20240708,145300,1017232760,2275,2275,2275,2275,50
20240708,145200,1017119010,2275,2280,2280,2275,2215
20240708,145100,1012079880,2275,2280,2280,2275,2729
20240708,145000,1005871255,2280,2275,2280,2275,1050
20240708,144900,1003482255,2280,2280,2280,2280,0
20240708,144800,1003482255,2280,2275,2280,2275,18
20240708,144700,1003441295,2280,2280,2280,2275,1142
20240708,144600,1000843035,2280,2280,2280,2280,0
20240708,144500,1000843035,2280,2280,2280,2280,0
20240708,144400,1000843035,2280,2280,2280,2280,1103
20240708,144300,998328195,2285,2285,2285,2285,30
20240708,144200,998259645,2285,2285,2285,2285,51
20240708,144100,998143110,2275,2285,2285,2275,5801
20240708,144000,984941780,2285,2285,2285,2280,576
20240708,143900,983628020,2285,2285,2285,2285,3
20240708,143800,983621165,2285,2285,2285,2285,0
20240708,143700,983621165,2285,2285,2285,2285,0
20240708,143600,983621165,2285,2285,2285,2280,62
20240708,143500,983479545,2280,2280,2280,2280,262
20240708,143400,982882185,2280,2280,2280,2280,270
20240708,143300,982266585,2285,2280,2285,2280,11
20240708,143200,982241500,2285,2285,2285,2275,106
20240708,143100,981999330,2280,2280,2280,2280,0
20240708,143000,981999330,2280,2280,2280,2280,400
20240708,142900,981087330,2280,2280,2280,2280,148
20240708,142800,980749890,2280,2280,2280,2280,0
20240708,142700,980749890,2280,2280,2285,2280,1252
20240708,142600,977895325,2280,2280,2280,2280,252
20240708,142500,977320765,2280,2280,2280,2280,579
20240708,142400,976000645,2280,2280,2280,2280,336
20240708,142300,975234565,2285,2285,2285,2285,0
20240708,142200,975234565,2285,2285,2285,2285,100
20240708,142100,975006065,2290,2290,2290,2290,1
20240708,142000,975003775,2290,2280,2290,2280,3096
20240708,141900,967931670,2280,2280,2280,2280,0
20240708,141800,967931670,2280,2280,2280,2280,9
20240708,141700,967911150,2280,2280,2280,2280,44
20240708,141600,967810830,2280,2280,2280,2275,1423
20240708,141500,964566915,2280,2270,2280,2270,11551
20240708,141400,938290095,2265,2265,2265,2265,400
20240708,141300,937384095,2270,2270,2270,2270,2
20240708,141200,937379555,2270,2270,2270,2270,3
20240708,141100,937372745,2270,2265,2270,2265,8
20240708,141000,937354620,2270,2270,2270,2270,5
20240708,140900,937343270,2270,2270,2270,2270,113
20240708,140800,937086760,2270,2265,2270,2265,515
20240708,140700,935920210,2270,2270,2270,2265,99
20240708,140600,935695930,2270,2275,2275,2270,4720
20240708,140500,924981480,2275,2270,2275,2270,201
20240708,140400,924525205,2275,2275,2275,2270,1144
20240708,140300,921922660,2275,2275,2275,2275,3
20240708,140200,921915835,2275,2275,2275,2270,643
20240708,140100,920454710,2275,2275,2275,2275,406
20240708,140000,919531060,2275,2275,2275,2270,3
20240708,135900,919524240,2275,2275,2275,2275,86
20240708,135800,919328590,2270,2270,2270,2270,8
20240708,135700,919310430,2270,2270,2270,2270,726
20240708,135600,917662410,2270,2270,2270,2270,0
20240708,135500,917662410,2270,2270,2270,2270,0
20240708,135400,917662410,2270,2270,2270,2270,84
20240708,135300,917471730,2270,2265,2270,2265,160
20240708,135200,917109030,2270,2270,2270,2265,1735
20240708,135100,913173505,2270,2270,2270,2270,1020
20240708,135000,910858105,2275,2275,2275,2275,28
20240708,134900,910794405,2275,2275,2275,2275,5
20240708,134800,910783030,2275,2275,2275,2275,583
20240708,134700,909456705,2275,2275,2275,2275,552
20240708,134600,908200905,2275,2275,2275,2275,100
20240708,134500,907973405,2280,2280,2280,2280,367
20240708,134400,907136645,2280,2275,2280,2275,2814
20240708,134300,900734755,2270,2270,2270,2270,1
20240708,134200,900732485,2270,2270,2270,2270,944
20240708,134100,898589605,2275,2275,2275,2275,0
20240708,134000,898589605,2275,2265,2275,2265,2057
20240708,133900,893930205,2265,2265,2265,2265,0
20240708,133800,893930205,2265,2270,2270,2265,433
20240708,133700,892948815,2265,2265,2265,2265,447
20240708,133600,891936360,2270,2275,2275,2270,402
20240708,133500,891022940,2275,2270,2275,2270,102
20240708,133400,890791145,2275,2270,2275,2270,5207
20240708,133300,878971245,2275,2275,2275,2275,0
20240708,133200,878971245,2275,2275,2275,2275,400
20240708,133100,878061245,2275,2275,2275,2275,861
20240708,133000,876102470,2275,2275,2275,2275,0
20240708,132900,876102470,2275,2275,2280,2275,145
20240708,132800,875772590,2275,2275,2275,2275,100
20240708,132700,875545090,2275,2275,2275,2275,300
20240708,132600,874862590,2275,2275,2275,2275,1105
20240708,132500,872348715,2275,2275,2275,2275,0
20240708,132400,872348715,2275,2275,2275,2275,1683
20240708,132300,868519890,2280,2280,2280,2280,1
20240708,132200,868517610,2280,2280,2280,2280,0
20240708,132100,868517610,2280,2280,2280,2280,8409
20240708,132000,849345090,2285,2285,2285,2285,2
20240708,131900,849340520,2280,2280,2280,2280,10
20240708,131800,849317720,2285,2285,2285,2285,19
20240708,131700,849274305,2285,2280,2285,2280,618
20240708,131600,847865175,2280,2280,2280,2280,1065
20240708,131500,845436975,2280,2285,2285,2280,2682
20240708,131400,839321940,2290,2290,2290,2290,74
20240708,131300,839152480,2290,2290,2290,2290,635
20240708,131200,837698330,2290,2290,2290,2290,21
20240708,131100,837650240,2290,2290,2290,2290,1
20240708,131000,837647950,2285,2285,2285,2285,2638
20240708,130900,831620120,2285,2285,2290,2285,1542
20240708,130800,828095900,2285,2285,2285,2285,0
20240708,130700,828095900,2285,2285,2285,2285,0
20240708,130600,828095900,2285,2285,2285,2285,6
20240708,130500,828082190,2275,2275,2275,2275,0
20240708,130400,828082190,2275,2280,2280,2275,756
20240708,130300,826358615,2285,2285,2285,2285,34
20240708,130200,826280925,2285,2280,2285,2280,17
20240708,130100,826242155,2275,2280,2280,2275,9305
20240708,130000,805051755,2280,2280,2280,2280,50
20240708,125900,804937755,2285,2285,2285,2285,350
20240708,125800,804138005,2285,2285,2285,2285,0
20240708,125700,804138005,2285,2285,2285,2285,9
20240708,125600,804117440,2285,2285,2285,2285,5
20240708,125500,804106015,2285,2285,2285,2285,14
20240708,125400,804074025,2280,2280,2280,2280,1
20240708,125300,804071745,2285,2285,2285,2285,100
20240708,125200,803843245,2285,2285,2285,2285,393
20240708,125100,802945240,2285,2285,2285,2285,299
20240708,125000,802262025,2290,2290,2290,2290,2820
20240708,124900,795804225,2290,2295,2295,2290,38
20240708,124800,795717025,2295,2295,2295,2295,90
20240708,124700,795510475,2295,2295,2295,2295,0
20240708,124600,795510475,2295,2295,2295,2295,1500
20240708,124500,792067975,2295,2295,2295,2295,10
20240708,124400,792045025,2295,2295,2300,2290,3460
20240708,124300,784104375,2295,2290,2295,2290,3900
20240708,124200,775169580,2290,2285,2290,2285,4
20240708,124100,775160425,2290,2285,2290,2285,1159
20240708,124000,772509470,2285,2280,2285,2280,21
20240708,123900,772461580,2285,2285,2285,2285,822
20240708,123800,770583310,2285,2285,2285,2285,18
20240708,123700,770542180,2280,2280,2280,2280,5623
20240708,123600,757721740,2280,2280,2280,2275,1825
20240708,123500,753563265,2275,2275,2275,2275,3173
20240708,123400,746344690,2275,2275,2275,2275,0
20240708,123300,746344690,2275,2270,2280,2270,454
20240708,123200,745314070,2270,2270,2270,2270,101
20240708,123100,745084800,2260,2265,2270,2260,775
20240708,123000,743329845,2260,2265,2265,2260,202
20240708,122900,742872365,2265,2265,2265,2265,0
20240708,122800,742872365,2265,2265,2265,2265,1
20240708,122700,742870100,2260,2265,2265,2260,545
20240708,122600,741637880,2265,2265,2265,2265,7
20240708,122500,741622025,2265,2265,2265,2265,751
20240708,122400,739921010,2265,2265,2265,2265,487
20240708,122300,738817955,2265,2265,2265,2260,402
20240708,122200,737909425,2260,2260,2260,2260,1824
20240708,122100,733787185,2255,2255,2255,2255,0
20240708,122000,733787185,2255,2265,2265,2255,10108
20240708,121900,710972330,2270,2265,2270,2265,2
20240708,121800,710967795,2270,2270,2270,2270,441
20240708,121700,709966725,2270,2270,2270,2270,0
20240708,121600,709966725,2270,2270,2270,2270,0
20240708,121500,709966725,2270,2270,2270,2270,33
20240708,121400,709891815,2270,2270,2270,2270,0
20240708,121300,709891815,2270,2270,2270,2270,2408
20240708,121200,704425655,2270,2270,2270,2270,0
20240708,121100,704425655,2270,2265,2270,2265,50
20240708,121000,704312400,2260,2265,2265,2260,143
20240708,120900,703989215,2265,2265,2265,2265,3
20240708,120800,703982420,2265,2265,2265,2265,1000
20240708,120700,701717420,2265,2265,2265,2265,0
20240708,120600,701717420,2265,2265,2265,2265,0
20240708,120500,701717420,2265,2265,2265,2265,25
20240708,120400,701660795,2265,2265,2265,2265,1
20240708,120300,701658530,2265,2265,2265,2265,0
20240708,120200,701658530,2265,2265,2265,2265,248
20240708,120100,701096810,2265,2265,2265,2265,0
20240708,120000,701096810,2265,2260,2265,2260,500
20240708,115900,699965530,2260,2260,2260,2260,1
20240708,115800,699963270,2260,2255,2260,2255,503
20240708,115700,698826500,2260,2260,2260,2260,1569
20240708,115600,695280560,2260,2255,2260,2255,3150
20240708,115500,688177305,2255,2260,2260,2255,2062
20240708,115400,683527385,2260,2260,2260,2255,1378
20240708,115300,680419890,2265,2265,2265,2265,0
20240708,115200,680419890,2265,2260,2265,2255,162
20240708,115100,680054260,2260,2260,2260,2260,150
20240708,115000,679715260,2265,2265,2265,2260,5002
20240708,114900,668410730,2265,2265,2265,2265,1
20240708,114800,668408465,2265,2260,2265,2260,960
20240708,114700,666238855,2265,2265,2265,2265,0
20240708,114600,666238855,2265,2265,2265,2265,450
20240708,114500,665219605,2265,2265,2265,2265,1
20240708,114400,665217340,2255,2265,2265,2255,1735
20240708,114300,661302580,2260,2265,2265,2260,2613
20240708,114200,655397190,2265,2265,2265,2265,21
20240708,114100,655349625,2265,2265,2265,2260,1410
20240708,114000,652160475,2265,2265,2265,2265,16
20240708,113900,652124235,2270,2265,2270,2260,4504
20240708,113800,641928070,2270,2270,2270,2270,20
20240708,113700,641882670,2270,2270,2270,2270,0
20240708,113600,641882670,2270,2270,2270,2270,9
20240708,113500,641862240,2270,2265,2270,2265,140
20240708,113400,641545080,2270,2270,2270,2265,13
20240708,113300,641515575,2270,2275,2275,2270,1800
20240708,113200,637427025,2275,2275,2275,2275,1000
20240708,113100,635152025,2280,2275,2280,2275,8
20240708,113000,635133790,2275,2275,2280,2270,493
20240708,112900,634012255,2280,2280,2280,2275,29
20240708,112800,633946265,2280,2280,2280,2280,2
20240708,112700,633941705,2280,2280,2280,2280,119
20240708,112600,633670385,2280,2280,2280,2270,1382
20240708,112500,630523535,2280,2275,2280,2270,702
20240708,112400,628928220,2280,2280,2280,2280,0
20240708,112300,628928220,2280,2280,2280,2280,0
20240708,112200,628928220,2280,2280,2280,2280,1
20240708,112100,628925940,2280,2280,2280,2280,52
20240708,112000,628807380,2280,2275,2280,2275,6499
20240708,111900,614022140,2275,2275,2275,2270,617
20240708,111800,612618970,2270,2275,2275,2270,35
20240708,111700,612539440,2275,2275,2275,2270,102
20240708,111600,612307610,2275,2275,2275,2275,7140
20240708,111500,596064110,2280,2285,2285,2280,8
20240708,111400,596045840,2285,2285,2285,2285,1
20240708,111300,596043555,2280,2280,2280,2280,5088
20240708,111200,584442915,2280,2280,2280,2280,0
20240708,111100,584442915,2280,2280,2280,2280,1
20240708,111000,584440635,2280,2280,2280,2280,2
20240708,110900,584436075,2275,2275,2275,2275,880
20240708,110800,582434075,2275,2275,2275,2275,50
20240708,110700,582320325,2275,2275,2275,2275,52
20240708,110600,582202025,2270,2270,2270,2270,1507
20240708,110500,578781135,2270,2270,2270,2270,0
20240708,110400,578781135,2270,2270,2270,2270,29
20240708,110300,578715305,2275,2275,2275,2275,18
20240708,110200,578674355,2275,2275,2275,2275,78
20240708,110100,578496905,2275,2275,2280,2275,60
20240708,110000,578360400,2275,2275,2275,2275,333
20240708,105900,577602825,2275,2275,2275,2275,201
20240708,105800,577145550,2280,2280,2280,2280,67
20240708,105700,576992790,2280,2280,2280,2280,148
20240708,105600,576655350,2280,2280,2280,2280,3005
20240708,105500,569803950,2285,2285,2285,2285,2
20240708,105400,569799380,2290,2285,2290,2285,6
20240708,105300,569785665,2290,2280,2290,2280,540
20240708,105200,568554445,2290,2280,2290,2280,2631
20240708,105100,562555735,2290,2290,2290,2290,0
20240708,105000,562555735,2290,2285,2290,2285,2560
20240708,104900,556706130,2285,2280,2285,2275,105
20240708,104800,556466985,2285,2280,2285,2280,151
20240708,104700,556122700,2285,2285,2285,2285,0
20240708,104600,556122700,2285,2285,2285,2285,10
20240708,104500,556099850,2285,2280,2285,2280,1257
20240708,104400,553232905,2285,2280,2285,2280,112
20240708,104300,552977535,2280,2280,2280,2280,5
20240708,104200,552966135,2280,2280,2280,2280,85
20240708,104100,552772335,2280,2280,2280,2280,45
20240708,104000,552669735,2280,2280,2280,2275,5040
20240708,103900,541187225,2285,2285,2285,2280,102
20240708,103800,540954160,2285,2285,2285,2285,0
20240708,103700,540954160,2285,2285,2285,2280,73
20240708,103600,540787705,2285,2280,2285,2280,44
20240708,103500,540687360,2285,2285,2285,2285,587
20240708,103400,539346065,2290,2285,2290,2285,444
20240708,103300,538331515,2290,2290,2290,2290,80
20240708,103200,538148315,2290,2285,2290,2285,2
20240708,103100,538143740,2290,2290,2290,2290,61
20240708,103000,538004050,2285,2290,2290,2285,21
20240708,102900,537955965,2285,2285,2290,2285,574
20240708,102800,536642375,2285,2285,2285,2285,1684
20240708,102700,532794435,2285,2280,2285,2280,1650
20240708,102600,529031425,2275,2270,2275,2270,1957
20240708,102500,524587270,2270,2270,2270,2270,235
20240708,102400,524053820,2275,2275,2275,2275,0
20240708,102300,524053820,2275,2275,2275,2275,207
20240708,102200,523582895,2275,2275,2275,2270,1627
20240708,102100,519889070,2275,2275,2275,2275,0
20240708,102000,519889070,2275,2275,2275,2275,0
20240708,101900,519889070,2275,2275,2275,2275,40
20240708,101800,519798070,2275,2275,2275,2275,0
20240708,101700,519798070,2275,2275,2275,2275,639
20240708,101600,518344345,2280,2280,2285,2275,4125
20240708,101500,508941340,2285,2280,2285,2280,4
20240708,101400,508932215,2280,2295,2295,2280,8817
20240708,101300,488783070,2295,2290,2295,2290,2263
20240708,101200,483597700,2285,2285,2285,2285,225
20240708,101100,483083575,2285,2290,2290,2285,448
20240708,101000,482057710,2290,2280,2290,2280,1532
20240708,100900,478561640,2280,2280,2280,2280,88
20240708,100800,478361000,2285,2285,2285,2280,2617
20240708,100700,472393975,2280,2270,2280,2270,700
20240708,100600,470798005,2280,2280,2280,2280,2858
20240708,100500,464281765,2280,2290,2290,2280,497
20240708,100400,463148585,2280,2280,2280,2275,586
20240708,100300,461815005,2280,2290,2290,2280,306
20240708,100200,461116535,2290,2285,2295,2285,1723
20240708,100100,457171455,2280,2280,2285,2280,3032
20240708,100000,450253955,2280,2280,2280,2280,650
20240708,095900,448771955,2280,2280,2280,2280,158
20240708,095800,448411715,2275,2260,2275,2260,1687
20240708,095700,444575380,2250,2260,2265,2250,1981
20240708,095600,440114640,2260,2260,2260,2255,203
20240708,095500,439656860,2260,2265,2265,2255,982
20240708,095400,437437570,2265,2260,2265,2255,259
20240708,095300,436852290,2265,2265,2265,2265,10
20240708,095200,436829640,2265,2265,2265,2265,550
20240708,095100,435583890,2270,2270,2270,2270,2
20240708,095000,435579350,2275,2270,2275,2270,907
20240708,094900,433520455,2270,2270,2270,2270,11
20240708,094800,433495485,2270,2265,2270,2250,652
20240708,094700,432019880,2250,2260,2265,2250,143
20240708,094600,431697905,2260,2260,2260,2260,6200
20240708,094500,417685905,2265,2265,2265,2265,0
20240708,094400,417685905,2265,2265,2265,2265,1
20240708,094300,417683640,2260,2260,2260,2260,907
20240708,094200,415633820,2260,2245,2260,2245,1675
20240708,094100,411852955,2245,2250,2250,2245,2184
20240708,094000,406949870,2260,2255,2265,2235,14943
20240708,093900,373452760,2265,2255,2265,2245,14039
20240708,093800,341844160,2255,2260,2260,2255,182
20240708,093700,341433400,2260,2260,2260,2260,44
20240708,093600,341333960,2265,2260,2265,2260,1620
20240708,093500,337672250,2250,2260,2260,2250,2305
20240708,093400,332483740,2250,2250,2250,2250,0
20240708,093300,332483740,2250,2250,2255,2245,5793
20240708,093200,319451530,2250,2255,2255,2250,1073
20240708,093100,317034155,2255,2255,2255,2255,329
20240708,093000,316292260,2255,2255,2255,2255,918
20240708,092900,314222170,2255,2265,2270,2255,4452
20240708,092800,304147060,2260,2260,2265,2255,2390
20240708,092700,298754600,2260,2265,2265,2255,26506
20240708,092600,238981880,2260,2260,2265,2260,2058
20240708,092500,234330300,2265,2260,2265,2255,1584
20240708,092400,230755320,2260,2260,2265,2260,1096
20240708,092300,228278335,2260,2260,2270,2260,3676
20240708,092200,219962955,2260,2265,2270,2255,4647
20240708,092100,209471155,2265,2280,2280,2265,2678
20240708,092000,203386075,2280,2285,2285,2280,64
20240708,091900,203240085,2290,2285,2290,2280,1183
20240708,091800,200542470,2290,2290,2290,2280,1915
20240708,091700,196170780,2290,2285,2290,2285,185
20240708,091600,195748050,2285,2280,2285,2280,455
20240708,091500,194709385,2285,2290,2290,2285,486
20240708,091400,193598195,2295,2290,2295,2290,543
20240708,091300,192354710,2300,2300,2300,2300,617
20240708,091200,190935610,2295,2295,2295,2290,424
20240708,091100,189962900,2295,2295,2300,2270,13158
20240708,091000,159815650,2295,2280,2295,2270,5478
20240708,090900,147364860,2280,2285,2285,2280,290
20240708,090800,146703510,2295,2295,2295,2280,2336
20240708,090700,141375765,2300,2290,2300,2290,4789
20240708,090600,130389190,2295,2275,2295,2260,2465
20240708,090500,124769915,2275,2265,2275,2250,16261
20240708,090400,87986505,2270,2275,2275,2260,11147
20240708,090300,62783310,2265,2260,2295,2260,4399
20240708,090200,52800845,2265,2285,2285,2235,5205
20240708,090100,41056095,2275,2300,2300,2270,10828
20240708,090000,16364850,2295,2290,2310,2290,7126