stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240703,192000,61143601350,19260,19260,19260,19260,121649
20240703,191900,61143601350,19260,19260,19260,19260,0
20240703,191800,61143601350,19260,19260,19260,19260,0
20240703,191700,61143601350,19260,19260,19260,19260,0
20240703,191600,61143601350,19260,19260,19260,19260,0
20240703,191500,61143601350,19260,19260,19260,19260,0
20240703,191400,61143601350,19260,19260,19260,19260,0
20240703,191300,61143601350,19260,19260,19260,19260,0
20240703,191200,61143601350,19260,19260,19260,19260,0
20240703,191100,61143601350,19260,19260,19260,19260,0
20240703,191000,61143601350,19260,19260,19260,19260,0
20240703,190900,61143601350,19260,19260,19260,19260,0
20240703,190800,61143601350,19260,19260,19260,19260,0
20240703,190700,61143601350,19260,19260,19260,19260,0
20240703,190600,61143601350,19260,19260,19260,19260,0
20240703,190500,61143601350,19260,19260,19260,19260,0
20240703,190400,61143601350,19260,19260,19260,19260,0
20240703,190300,61143601350,19260,19260,19260,19260,0
20240703,190200,61143601350,19260,19260,19260,19260,0
20240703,190100,61143601350,19260,19260,19260,19260,0
20240703,190000,61143601350,19260,19260,19260,19260,0
20240703,185900,61143601350,19260,19260,19260,19260,0
20240703,185800,61143601350,19260,19260,19260,19260,0
20240703,185700,61143601350,19260,19260,19260,19260,0
20240703,185600,61143601350,19260,19260,19260,19260,0
20240703,185500,61143601350,19260,19260,19260,19260,0
20240703,185400,61143601350,19260,19260,19260,19260,0
20240703,185300,61143601350,19260,19260,19260,19260,0
20240703,185200,61143601350,19260,19260,19260,19260,0
20240703,185100,61143601350,19260,19260,19260,19260,0
20240703,185000,61143601350,19260,19260,19260,19260,121649
20240703,184900,61143601350,19260,19260,19260,19260,0
20240703,184800,61143601350,19260,19260,19260,19260,0
20240703,184700,61143601350,19260,19260,19260,19260,0
20240703,184600,61143601350,19260,19260,19260,19260,0
20240703,184500,61143601350,19260,19260,19260,19260,0
20240703,184400,61143601350,19260,19260,19260,19260,0
20240703,184300,61143601350,19260,19260,19260,19260,0
20240703,184200,61143601350,19260,19260,19260,19260,0
20240703,184100,61143601350,19260,19260,19260,19260,0
20240703,184000,61143601350,19260,19260,19260,19260,0
20240703,183900,61143601350,19260,19260,19260,19260,0
20240703,183800,61143601350,19260,19260,19260,19260,0
20240703,183700,61143601350,19260,19260,19260,19260,0
20240703,183600,61143601350,19260,19260,19260,19260,0
20240703,183500,61143601350,19260,19260,19260,19260,0
20240703,183400,61143601350,19260,19260,19260,19260,0
20240703,183300,61143601350,19260,19260,19260,19260,0
20240703,183200,61143601350,19260,19260,19260,19260,0
20240703,183100,61143601350,19260,19260,19260,19260,0
20240703,183000,61143601350,19260,19260,19260,19260,0
20240703,182900,61143601350,19260,19260,19260,19260,0
20240703,182800,61143601350,19260,19260,19260,19260,0
20240703,182700,61143601350,19260,19260,19260,19260,0
20240703,182600,61143601350,19260,19260,19260,19260,0
20240703,182500,61143601350,19260,19260,19260,19260,0
20240703,182400,61143601350,19260,19260,19260,19260,0
20240703,182300,61143601350,19260,19260,19260,19260,0
20240703,182200,61143601350,19260,19260,19260,19260,0
20240703,182100,61143601350,19260,19260,19260,19260,0
20240703,182000,61143601350,19260,19260,19260,19260,121649
20240703,181900,61143601350,19260,19260,19260,19260,0
20240703,181800,61143601350,19260,19260,19260,19260,0
20240703,181700,61143601350,19260,19260,19260,19260,0
20240703,181600,61143601350,19260,19260,19260,19260,0
20240703,181500,61143601350,19260,19260,19260,19260,0
20240703,181400,61143601350,19260,19260,19260,19260,0
20240703,181300,61143601350,19260,19260,19260,19260,0
20240703,181200,61143601350,19260,19260,19260,19260,0
20240703,181100,61143601350,19260,19260,19260,19260,0
20240703,181000,61143601350,19260,19260,19260,19260,0
20240703,180900,61143601350,19260,19260,19260,19260,0
20240703,180800,61143601350,19260,19260,19260,19260,0
20240703,180700,61143601350,19260,19260,19260,19260,0
20240703,180600,61143601350,19260,19260,19260,19260,0
20240703,180500,61143601350,19260,19260,19260,19260,0
20240703,180400,61143601350,19260,19260,19260,19260,0
20240703,180300,61143601350,19260,19260,19260,19260,0
20240703,180200,61143601350,19260,19260,19260,19260,0
20240703,180100,61143601350,19260,19260,19260,19260,0
20240703,180000,61143601350,19260,19260,19260,19260,0
20240703,175900,61143601350,19260,19260,19260,19260,0
20240703,175800,61143601350,19260,19260,19260,19260,0
20240703,175700,61143601350,19260,19260,19260,19260,0
20240703,175600,61143601350,19260,19260,19260,19260,0
20240703,175500,61143601350,19260,19260,19260,19260,0
20240703,175400,61143601350,19260,19260,19260,19260,0
20240703,175300,61143601350,19260,19260,19260,19260,0
20240703,175200,61143601350,19260,19260,19260,19260,0
20240703,175100,61143601350,19260,19260,19260,19260,0
20240703,175000,61143601350,19260,19260,19260,19260,121649
20240703,174900,61143601350,19260,19260,19260,19260,0
20240703,174800,61143601350,19260,19260,19260,19260,0
20240703,174700,61143601350,19260,19260,19260,19260,0
20240703,174600,61143601350,19260,19260,19260,19260,0
20240703,174500,61143601350,19260,19260,19260,19260,0
20240703,174400,61143601350,19260,19260,19260,19260,0
20240703,174300,61143601350,19260,19260,19260,19260,0
20240703,174200,61143601350,19260,19260,19260,19260,0
20240703,174100,61143601350,19260,19260,19260,19260,0
20240703,174000,61143601350,19260,19260,19260,19260,0
20240703,173900,61143601350,19260,19260,19260,19260,0
20240703,173800,61143601350,19260,19260,19260,19260,0
20240703,173700,61143601350,19260,19260,19260,19260,0
20240703,173600,61143601350,19260,19260,19260,19260,0
20240703,173500,61143601350,19260,19260,19260,19260,0
20240703,173400,61143601350,19260,19260,19260,19260,0
20240703,173300,61143601350,19260,19260,19260,19260,0
20240703,173200,61143601350,19260,19260,19260,19260,0
20240703,173100,61143601350,19260,19260,19260,19260,0
20240703,173000,61143601350,19260,19260,19260,19260,0
20240703,172900,61143601350,19260,19260,19260,19260,0
20240703,172800,61143601350,19260,19260,19260,19260,0
20240703,172700,61143601350,19260,19260,19260,19260,0
20240703,172600,61143601350,19260,19260,19260,19260,0
20240703,172500,61143601350,19260,19260,19260,19260,0
20240703,172400,61143601350,19260,19260,19260,19260,0
20240703,172300,61143601350,19260,19260,19260,19260,0
20240703,172200,61143601350,19260,19260,19260,19260,0
20240703,172100,61143601350,19260,19260,19260,19260,0
20240703,172000,61143601350,19260,19260,19260,19260,121649
20240703,171900,61143601350,19260,19260,19260,19260,0
20240703,171800,61143601350,19260,19260,19260,19260,0
20240703,171700,61143601350,19260,19260,19260,19260,0
20240703,171600,61143601350,19260,19260,19260,19260,0
20240703,171500,61143601350,19260,19260,19260,19260,0
20240703,171400,61143601350,19260,19260,19260,19260,0
20240703,171300,61143601350,19260,19260,19260,19260,0
20240703,171200,61143601350,19260,19260,19260,19260,0
20240703,171100,61143601350,19260,19260,19260,19260,0
20240703,171000,61143601350,19260,19260,19260,19260,0
20240703,170900,61143601350,19260,19260,19260,19260,0
20240703,170800,61143601350,19260,19260,19260,19260,0
20240703,170700,61143601350,19260,19260,19260,19260,0
20240703,170600,61143601350,19260,19260,19260,19260,0
20240703,170500,61143601350,19260,19260,19260,19260,0
20240703,170400,61143601350,19260,19260,19260,19260,0
20240703,170300,61143601350,19260,19260,19260,19260,0
20240703,170200,61143601350,19260,19260,19260,19260,0
20240703,170100,61143601350,19260,19260,19260,19260,0
20240703,170000,61143601350,19260,19260,19260,19260,0
20240703,165900,61143601350,19260,19260,19260,19260,0
20240703,165800,61143601350,19260,19260,19260,19260,0
20240703,165700,61143601350,19260,19260,19260,19260,0
20240703,165600,61143601350,19260,19260,19260,19260,0
20240703,165500,61143601350,19260,19260,19260,19260,0
20240703,165400,61143601350,19260,19260,19260,19260,0
20240703,165300,61143601350,19260,19260,19260,19260,0
20240703,165200,61143601350,19260,19260,19260,19260,0
20240703,165100,61143601350,19260,19260,19260,19260,0
20240703,165000,61143601350,19260,19260,19260,19260,121649
20240703,164900,61143601350,19260,19260,19260,19260,0
20240703,164800,61143601350,19260,19260,19260,19260,0
20240703,164700,61143601350,19260,19260,19260,19260,0
20240703,164600,61143601350,19260,19260,19260,19260,0
20240703,164500,61143601350,19260,19260,19260,19260,0
20240703,164400,61143601350,19260,19260,19260,19260,0
20240703,164300,61143601350,19260,19260,19260,19260,0
20240703,164200,61143601350,19260,19260,19260,19260,0
20240703,164100,61143601350,19260,19260,19260,19260,0
20240703,164000,61143601350,19260,19260,19260,19260,0
20240703,163900,61143601350,19260,19260,19260,19260,0
20240703,163800,61143601350,19260,19260,19260,19260,0
20240703,163700,61143601350,19260,19260,19260,19260,0
20240703,163600,61143601350,19260,19260,19260,19260,0
20240703,163500,61143601350,19260,19260,19260,19260,0
20240703,163400,61143601350,19260,19260,19260,19260,0
20240703,163300,61143601350,19260,19260,19260,19260,0
20240703,163200,61143601350,19260,19260,19260,19260,0
20240703,163100,61143601350,19260,19260,19260,19260,0
20240703,163000,61143601350,19260,19260,19260,19260,0
20240703,162900,61143601350,19260,19260,19260,19260,0
20240703,162800,61143601350,19260,19260,19260,19260,0
20240703,162700,61143601350,19260,19260,19260,19260,0
20240703,162600,61143601350,19260,19260,19260,19260,0
20240703,162500,61143601350,19260,19260,19260,19260,0
20240703,162400,61143601350,19260,19260,19260,19260,0
20240703,162300,61143601350,19260,19260,19260,19260,0
20240703,162200,61143601350,19260,19260,19260,19260,0
20240703,162100,61143601350,19260,19260,19260,19260,0
20240703,162000,61143601350,19260,19260,19260,19260,121649
20240703,161900,61143601350,19260,19260,19260,19260,0
20240703,161800,61143601350,19260,19260,19260,19260,0
20240703,161700,61143601350,19260,19260,19260,19260,0
20240703,161600,61143601350,19260,19260,19260,19260,0
20240703,161500,61143601350,19260,19260,19260,19260,0
20240703,161400,61143601350,19260,19260,19260,19260,0
20240703,161300,61143601350,19260,19260,19260,19260,0
20240703,161200,61143601350,19260,19260,19260,19260,0
20240703,161100,61143601350,19260,19260,19260,19260,0
20240703,161000,61143601350,19260,19260,19260,19260,0
20240703,160900,61143601350,19260,19260,19260,19260,0
20240703,160800,61143601350,19260,19260,19260,19260,0
20240703,160700,61143601350,19260,19260,19260,19260,0
20240703,160600,61143601350,19260,19260,19260,19260,0
20240703,160500,61143601350,19260,19260,19260,19260,0
20240703,160400,61143601350,19260,19260,19260,19260,0
20240703,160300,61143601350,19260,19260,19260,19260,0
20240703,160200,61143601350,19260,19260,19260,19260,0
20240703,160100,61143601350,19260,19260,19260,19260,0
20240703,160000,61143601350,19260,19260,19260,19260,0
20240703,155900,61143601350,19260,19260,19260,19260,0
20240703,155800,61143601350,19260,19260,19260,19260,0
20240703,155700,61143601350,19260,19260,19260,19260,0
20240703,155600,61143601350,19260,19260,19260,19260,0
20240703,155500,61143601350,19260,19260,19260,19260,0
20240703,155400,61143601350,19260,19260,19260,19260,0
20240703,155300,61143601350,19260,19260,19260,19260,0
20240703,155200,61143601350,19260,19260,19260,19260,0
20240703,155100,61143601350,19260,19260,19260,19260,0
20240703,155000,61143601350,19260,19260,19260,19260,121649
20240703,154900,61143601350,19260,19260,19260,19260,0
20240703,154800,61143601350,19260,19260,19260,19260,0
20240703,154700,61143601350,19260,19260,19260,19260,0
20240703,154600,61143601350,19260,19260,19260,19260,0
20240703,154500,61143601350,19260,19260,19260,19260,0
20240703,154400,61143601350,19260,19260,19260,19260,0
20240703,154300,61143601350,19260,19260,19260,19260,0
20240703,154200,61143601350,19260,19260,19260,19260,0
20240703,154100,61143601350,19260,19260,19260,19260,0
20240703,154000,61143601350,19260,19260,19260,19260,0
20240703,153900,61143601350,19260,19260,19260,19260,0
20240703,153800,61143601350,19260,19260,19260,19260,0
20240703,153700,61143601350,19260,19260,19260,19260,0
20240703,153600,61143601350,19260,19260,19260,19260,0
20240703,153500,61143601350,19260,19260,19260,19260,0
20240703,153400,61143601350,19260,19260,19260,19260,0
20240703,153300,61143601350,19260,19260,19260,19260,0
20240703,153200,61143601350,19260,19260,19260,19260,0
20240703,153100,61143601350,19260,19260,19260,19260,0
20240703,153000,61143601350,19260,19260,19260,19260,121649
20240703,152900,58800641610,19310,19310,19310,19310,0
20240703,152800,58800641610,19310,19310,19310,19310,0
20240703,152700,58800641610,19310,19310,19310,19310,0
20240703,152600,58800641610,19310,19310,19310,19310,0
20240703,152500,58800641610,19310,19310,19310,19310,0
20240703,152400,58800641610,19310,19310,19310,19310,0
20240703,152300,58800641610,19310,19310,19310,19310,0
20240703,152200,58800641610,19310,19310,19310,19310,0
20240703,152100,58800641610,19310,19310,19310,19310,0
20240703,152000,58800641610,19310,19310,19310,19310,0
20240703,151900,58800641610,19310,19290,19310,19280,8340
20240703,151800,58639742330,19290,19300,19310,19290,10761
20240703,151700,58432068820,19300,19310,19320,19300,11798
20240703,151600,58204247240,19310,19320,19330,19290,16823
20240703,151500,57879272710,19330,19300,19330,19290,20006
20240703,151400,57492801510,19290,19290,19310,19290,3136
20240703,151300,57432288110,19290,19310,19320,19290,10136
20240703,151200,57236652280,19310,19300,19320,19300,13108
20240703,151100,56983587600,19300,19300,19310,19300,4802
20240703,151000,56890894980,19300,19310,19320,19300,8074
20240703,150900,56734988450,19310,19320,19330,19300,15513
20240703,150800,56435406070,19320,19330,19340,19320,10638
20240703,150700,56229787920,19330,19340,19350,19330,10078
20240703,150600,56034881620,19340,19340,19350,19340,1720
20240703,150500,56001614630,19340,19340,19350,19340,818
20240703,150400,55985791710,19340,19340,19350,19340,6058
20240703,150300,55868581550,19350,19350,19360,19340,2627
20240703,150200,55817760520,19350,19340,19360,19340,13581
20240703,150100,55554944500,19340,19330,19350,19330,3642
20240703,150000,55484510790,19330,19340,19350,19320,8022
20240703,145900,55329409800,19340,19330,19350,19330,4629
20240703,145800,55239889430,19330,19330,19340,19330,2419
20240703,145700,55193130060,19330,19330,19340,19330,866
20240703,145600,55176389920,19330,19320,19350,19320,17898
20240703,145500,54830347560,19320,19320,19330,19320,553
20240703,145400,54819662880,19320,19310,19320,19310,7655
20240703,145300,54671788600,19310,19310,19320,19300,4834
20240703,145200,54578424070,19310,19290,19310,19290,8726
20240703,145100,54409957760,19290,19290,19300,19290,1198
20240703,145000,54386846070,19290,19290,19300,19290,1506
20240703,144900,54357788980,19300,19300,19300,19290,5609
20240703,144800,54249562620,19300,19300,19310,19300,971
20240703,144700,54230819950,19300,19290,19310,19290,3596
20240703,144600,54161419160,19290,19290,19300,19290,789
20240703,144500,54146197670,19290,19300,19300,19290,776
20240703,144400,54131227940,19290,19290,19300,19280,8400
20240703,144300,53969133320,19280,19270,19300,19270,6519
20240703,144200,53843405070,19270,19280,19280,19260,8408
20240703,144100,53681310460,19280,19280,19290,19280,577
20240703,144000,53670184150,19290,19280,19290,19280,3965
20240703,143900,53593711750,19280,19280,19300,19280,8005
20240703,143800,53439265110,19280,19270,19300,19270,5245
20240703,143700,53338131390,19270,19270,19280,19270,629
20240703,143600,53326010370,19270,19270,19280,19270,1751
20240703,143500,53292262500,19270,19280,19290,19270,5557
20240703,143400,53185122080,19290,19280,19290,19260,4920
20240703,143300,53090292350,19280,19250,19280,19250,4623
20240703,143200,53001246020,19260,19240,19260,19240,7608
20240703,143100,52854769720,19240,19230,19250,19230,10419
20240703,143000,52654315750,19230,19220,19240,19220,7577
20240703,142900,52508625810,19220,19230,19240,19220,23367
20240703,142800,52059364020,19230,19230,19240,19230,7891
20240703,142700,51907605550,19230,19250,19250,19230,11118
20240703,142600,51693714700,19240,19240,19250,19240,6349
20240703,142500,51571538230,19240,19260,19270,19240,22777
20240703,142400,51133040800,19260,19260,19270,19250,6677
20240703,142300,51004457610,19260,19260,19270,19260,7365
20240703,142200,50862579920,19270,19270,19280,19260,7015
20240703,142100,50727423930,19270,19280,19280,19270,4646
20240703,142000,50637863270,19280,19280,19290,19280,4253
20240703,141900,50555834430,19290,19310,19310,19280,3950
20240703,141800,50479633710,19300,19300,19310,19300,2303
20240703,141700,50435170240,19310,19300,19310,19300,1436
20240703,141600,50407446700,19300,19310,19320,19300,6290
20240703,141500,50285993970,19310,19320,19320,19310,2808
20240703,141400,50231748230,19320,19320,19330,19320,656
20240703,141300,50219072020,19320,19340,19340,19320,2059
20240703,141200,50179272750,19330,19330,19340,19330,1362
20240703,141100,50152944820,19330,19310,19340,19300,5128
20240703,141000,50053863770,19310,19300,19320,19300,3753
20240703,140900,49981382880,19300,19290,19310,19290,2125
20240703,140800,49940370610,19290,19300,19310,19290,1172
20240703,140700,49917751010,19300,19300,19310,19300,772
20240703,140600,49902849520,19300,19270,19310,19270,5048
20240703,140500,49805450220,19280,19270,19290,19260,6184
20240703,140400,49686250920,19270,19270,19280,19260,3299
20240703,140300,49622682920,19260,19270,19270,19250,6181
20240703,140200,49503633630,19270,19260,19280,19260,2290
20240703,140100,49459495700,19260,19250,19290,19250,9395
20240703,140000,49278545030,19250,19240,19260,19240,9089
20240703,135900,49103594710,19240,19260,19260,19240,15464
20240703,135800,48805931640,19250,19260,19270,19250,24147
20240703,135700,48341036590,19260,19260,19280,19250,17377
20240703,135600,48006323380,19260,19290,19290,19260,34787
20240703,135500,47335945780,19290,19290,19300,19280,3239
20240703,135400,47273462750,19290,19290,19300,19290,3639
20240703,135300,47203256810,19290,19300,19300,19290,2963
20240703,135200,47146098440,19290,19290,19300,19280,1805
20240703,135100,47111280050,19300,19290,19300,19290,927
20240703,135000,47093396220,19290,19290,19300,19290,2089
20240703,134900,47053097180,19290,19290,19300,19290,1585
20240703,134800,47022517260,19300,19290,19300,19290,5387
20240703,134700,46918584990,19290,19300,19310,19290,1495
20240703,134600,46889738800,19290,19290,19300,19290,3914
20240703,134500,46814205120,19290,19290,19310,19290,12428
20240703,134400,46574433850,19290,19300,19310,19290,2841
20240703,134300,46519609360,19300,19300,19310,19290,5030
20240703,134200,46422530850,19300,19300,19320,19300,6451
20240703,134100,46297970950,19300,19320,19320,19300,2945
20240703,134000,46241100020,19320,19330,19330,19310,4857
20240703,133900,46147238560,19330,19310,19330,19310,3456
20240703,133800,46080455330,19310,19300,19320,19300,3467
20240703,133700,46013505830,19300,19290,19310,19290,2886
20240703,133600,45957808180,19290,19290,19300,19290,353
20240703,133500,45950997450,19300,19300,19300,19290,2279
20240703,133400,45907031370,19300,19300,19310,19290,4740
20240703,133300,45815545260,19300,19310,19320,19300,4604
20240703,133200,45726647390,19310,19320,19320,19300,2662
20240703,133100,45675240960,19310,19310,19320,19310,1884
20240703,133000,45638851180,19300,19290,19310,19290,956
20240703,132900,45620400560,19300,19300,19300,19290,5681
20240703,132800,45510774760,19300,19290,19300,19280,1614
20240703,132700,45479639950,19290,19280,19300,19280,1929
20240703,132600,45442431230,19290,19280,19310,19280,3321
20240703,132500,45378360250,19280,19290,19300,19280,7615
20240703,132400,45231467400,19290,19290,19300,19280,2543
20240703,132300,45182420360,19290,19310,19320,19290,3691
20240703,132200,45111174460,19310,19300,19340,19300,1260
20240703,132100,45086840140,19310,19350,19350,19310,5895
20240703,132000,44972882590,19340,19340,19370,19340,7540
20240703,131900,44826963920,19350,19340,19350,19330,2010
20240703,131800,44788084500,19350,19360,19360,19330,4037
20240703,131700,44709989260,19350,19340,19360,19330,4142
20240703,131600,44629859100,19340,19300,19340,19290,4986
20240703,131500,44533587150,19300,19280,19300,19280,6276
20240703,131400,44412526520,19290,19270,19290,19270,7003
20240703,131300,44277547040,19270,19270,19280,19260,3953
20240703,131200,44201378450,19270,19260,19280,19260,3347
20240703,131100,44136880820,19260,19270,19280,19260,11433
20240703,131000,43916569440,19270,19270,19280,19270,1999
20240703,130900,43878045810,19280,19280,19280,19270,3319
20240703,130800,43814083070,19270,19280,19280,19270,5017
20240703,130700,43717368440,19280,19280,19290,19280,5008
20240703,130600,43620781250,19280,19290,19300,19280,1970
20240703,130500,43582791400,19300,19270,19300,19270,7759
20240703,130400,43433180380,19270,19270,19280,19270,1598
20240703,130300,43402386100,19270,19280,19280,19270,1656
20240703,130200,43370468650,19270,19280,19280,19270,2346
20240703,130100,43325256880,19270,19280,19280,19270,4969
20240703,130000,43229473430,19280,19300,19300,19270,15558
20240703,125900,42929490840,19300,19300,19300,19290,2100
20240703,125800,42888981460,19290,19290,19300,19290,5857
20240703,125700,42775998750,19300,19300,19300,19290,1975
20240703,125600,42737896140,19290,19300,19300,19290,2836
20240703,125500,42683187140,19300,19300,19300,19290,3336
20240703,125400,42618832320,19300,19300,19310,19290,11533
20240703,125300,42396332150,19310,19310,19310,19300,3892
20240703,125200,42321214830,19300,19310,19310,19300,6008
20240703,125100,42205258840,19300,19300,19310,19300,15041
20240703,125000,41914961510,19310,19310,19310,19300,1660
20240703,124900,41882915800,19310,19320,19320,19300,14641
20240703,124800,41600206010,19320,19320,19330,19310,2642
20240703,124700,41549161140,19320,19330,19330,19320,3640
20240703,124600,41478822680,19320,19320,19320,19310,2022
20240703,124500,41439757720,19320,19320,19320,19310,1132
20240703,124400,41417895550,19310,19320,19330,19310,1946
20240703,124300,41380305740,19320,19320,19320,19310,3601
20240703,124200,41310743300,19310,19310,19320,19310,1114
20240703,124100,41289227170,19320,19330,19330,19310,6634
20240703,124000,41161102580,19320,19310,19330,19310,2570
20240703,123900,41111451210,19310,19320,19330,19310,6175
20240703,123800,40992153540,19330,19330,19330,19320,1548
20240703,123700,40962237750,19320,19320,19330,19320,2456
20240703,123600,40914775540,19320,19320,19330,19320,1527
20240703,123500,40885269430,19330,19320,19330,19320,4351
20240703,123400,40801203540,19320,19320,19330,19310,1278
20240703,123300,40776511110,19320,19320,19330,19320,3570
20240703,123200,40707538020,19320,19320,19330,19320,1512
20240703,123100,40678324490,19320,19320,19330,19310,2936
20240703,123000,40621601420,19320,19330,19330,19310,5826
20240703,122900,40509080420,19330,19340,19350,19310,27353
20240703,122800,39980606130,19340,19340,19350,19340,315
20240703,122700,39974513840,19340,19350,19350,19340,3220
20240703,122600,39912234770,19340,19340,19350,19340,192
20240703,122500,39908521300,19340,19350,19350,19340,832
20240703,122400,39892428750,19350,19330,19350,19330,1879
20240703,122300,39856082220,19330,19340,19340,19330,2087
20240703,122200,39815721040,19340,19340,19340,19330,2688
20240703,122100,39763745340,19340,19340,19350,19330,2115
20240703,122000,39722839710,19330,19360,19360,19330,1396
20240703,121900,39695831160,19360,19380,19390,19310,46147
20240703,121800,38803010710,19380,19380,19390,19380,931
20240703,121700,38784964740,19380,19390,19400,19370,1298
20240703,121600,38759800460,19400,19400,19410,19390,1463
20240703,121500,38731418390,19410,19400,19410,19390,1267
20240703,121400,38706835780,19400,19390,19410,19390,1266
20240703,121300,38682276010,19390,19390,19390,19380,1091
20240703,121200,38661124150,19390,19370,19390,19370,1068
20240703,121100,38640428840,19370,19360,19390,19350,1301
20240703,121000,38615233220,19370,19350,19390,19340,7936
20240703,120900,38461478510,19350,19340,19370,19340,3430
20240703,120800,38395125830,19340,19350,19360,19340,1930
20240703,120700,38357773240,19340,19340,19360,19340,1867
20240703,120600,38321650510,19350,19370,19370,19340,4493
20240703,120500,38234717700,19370,19370,19380,19370,830
20240703,120400,38218640200,19360,19360,19370,19360,798
20240703,120300,38203190880,19370,19370,19380,19360,1180
20240703,120200,38180341460,19380,19360,19390,19350,6853
20240703,120100,38047535440,19360,19370,19390,19350,5232
20240703,120000,37946191660,19370,19380,19410,19330,29143
20240703,115900,37381976450,19390,19380,19390,19380,4505
20240703,115800,37294664320,19380,19380,19390,19380,1494
20240703,115700,37265710090,19380,19390,19390,19380,7056
20240703,115600,37128949130,19390,19400,19400,19390,2616
20240703,115500,37078223410,19390,19380,19400,19380,4676
20240703,115400,36987573830,19390,19390,19390,19380,623
20240703,115300,36975497950,19390,19380,19400,19380,1663
20240703,115200,36943257250,19380,19380,19390,19370,2547
20240703,115100,36893913810,19380,19390,19390,19380,3349
20240703,115000,36829008180,19380,19400,19400,19380,21687
20240703,114900,36408339000,19410,19410,19410,19400,2130
20240703,114800,36367015820,19400,19410,19410,19400,353
20240703,114700,36360166390,19410,19400,19410,19400,1604
20240703,114600,36329047390,19400,19400,19410,19400,1693
20240703,114500,36296200590,19400,19400,19400,19400,1537
20240703,114400,36266382790,19400,19420,19420,19400,14916
20240703,114300,35976904690,19410,19410,19420,19410,3598
20240703,114200,35907040040,19410,19420,19440,19410,5885
20240703,114100,35792740450,19420,19430,19430,19420,196
20240703,114000,35788933370,19420,19430,19440,19420,1361
20240703,113900,35762489440,19430,19420,19440,19420,1216
20240703,113800,35738863400,19420,19430,19430,19410,1374
20240703,113700,35712173540,19430,19440,19440,19400,8932
20240703,113600,35538695450,19430,19430,19450,19430,5085
20240703,113500,35439850480,19440,19420,19440,19410,6005
20240703,113400,35323173850,19430,19400,19430,19400,5017
20240703,113300,35225746840,19410,19410,19410,19400,2503
20240703,113200,35177164150,19410,19420,19420,19410,433
20240703,113100,35168759260,19420,19400,19420,19400,2180
20240703,113000,35126438830,19410,19420,19420,19410,1508
20240703,112900,35097165620,19420,19410,19420,19410,929
20240703,112800,35079130340,19410,19420,19420,19410,1129
20240703,112700,35057208650,19420,19420,19430,19410,1322
20240703,112600,35031536400,19420,19400,19430,19400,2705
20240703,112500,34979016250,19410,19400,19410,19400,1565
20240703,112400,34948654520,19410,19410,19410,19400,457
20240703,112300,34939786800,19400,19410,19420,19400,1748
20240703,112200,34905871200,19420,19410,19420,19410,5409
20240703,112100,34800866910,19400,19390,19410,19390,1429
20240703,112000,34773151400,19390,19390,19410,19390,1825
20240703,111900,34737749520,19400,19390,19400,19380,3052
20240703,111800,34678566850,19390,19400,19410,19390,2625
20240703,111700,34627642950,19400,19430,19430,19400,1493
20240703,111600,34598668980,19420,19410,19430,19410,4104
20240703,111500,34518975240,19410,19410,19420,19400,1339
20240703,111400,34492981880,19410,19410,19430,19410,1938
20240703,111300,34455357220,19410,19420,19430,19400,3920
20240703,111200,34379230720,19420,19430,19440,19410,8963
20240703,111100,34205079940,19430,19410,19430,19400,3198
20240703,111000,34142976870,19400,19410,19420,19400,7373
20240703,110900,33999845800,19420,19410,19430,19400,2244
20240703,110800,33956280390,19410,19410,19430,19410,7703
20240703,110700,33806648600,19410,19390,19420,19390,4922
20240703,110600,33711150120,19390,19380,19400,19360,6858
20240703,110500,33578249760,19380,19380,19400,19370,2608
20240703,110400,33527686620,19390,19380,19390,19370,1984
20240703,110300,33489237630,19380,19370,19390,19360,3436
20240703,110200,33422654760,19370,19350,19380,19350,3761
20240703,110100,33349814580,19360,19350,19360,19350,2353
20240703,110000,33304273110,19350,19370,19370,19350,2130
20240703,105900,33263037240,19370,19370,19380,19360,974
20240703,105800,33244166370,19360,19360,19370,19350,2015
20240703,105700,33205166790,19350,19340,19360,19340,1269
20240703,105600,33180610310,19340,19340,19350,19330,781
20240703,105500,33165506690,19330,19330,19340,19320,6368
20240703,105400,33042408680,19340,19350,19360,19330,16224
20240703,105300,32728513470,19350,19370,19380,19350,6579
20240703,105200,32601148530,19370,19370,19400,19370,3377
20240703,105100,32535705800,19380,19380,19400,19370,2594
20240703,105000,32485428510,19380,19390,19400,19360,4456
20240703,104900,32399096110,19400,19400,19410,19370,9954
20240703,104800,32206045300,19400,19400,19430,19400,8254
20240703,104700,32045831510,19400,19390,19400,19390,988
20240703,104600,32026667780,19400,19400,19410,19390,1101
20240703,104500,32005311940,19400,19390,19400,19390,2612
20240703,104400,31954649380,19400,19390,19420,19370,12962
20240703,104300,31703324930,19390,19370,19410,19370,7755
20240703,104200,31552988670,19370,19380,19380,19370,4627
20240703,104100,31463362180,19380,19390,19390,19370,5488
20240703,104000,31356996330,19380,19370,19390,19360,4982
20240703,103900,31260472500,19370,19370,19380,19360,2546
20240703,103800,31211160600,19370,19380,19380,19370,2291
20240703,103700,31166772130,19370,19360,19380,19360,3236
20240703,103600,31104105710,19360,19390,19390,19330,13339
20240703,103500,30845866780,19390,19380,19390,19370,1475
20240703,103400,30817284160,19380,19400,19400,19370,3859
20240703,103300,30742501870,19400,19370,19400,19370,4521
20240703,103200,30654829400,19380,19350,19390,19340,2365
20240703,103100,30609024480,19350,19330,19360,19330,2842
20240703,103000,30554034270,19330,19310,19330,19310,1479
20240703,102900,30525455230,19310,19300,19320,19300,3431
20240703,102800,30459220030,19310,19300,19310,19290,5181
20240703,102700,30359225010,19300,19290,19310,19290,5622
20240703,102600,30250723740,19300,19310,19310,19290,15102
20240703,102500,29959245270,19310,19320,19330,19310,9929
20240703,102400,29767481020,19330,19350,19360,19320,12775
20240703,102300,29520505970,19350,19350,19350,19340,1761
20240703,102200,29486433380,19340,19340,19370,19330,7105
20240703,102100,29348949010,19340,19330,19350,19330,7047
20240703,102000,29212648600,19330,19330,19340,19320,3505
20240703,101900,29144905020,19320,19340,19350,19320,5935
20240703,101800,29030171120,19340,19330,19360,19310,15554
20240703,101700,28729385870,19330,19330,19340,19300,17426
20240703,101600,28392718570,19330,19310,19360,19310,16789
20240703,101500,28068211140,19300,19310,19320,19300,22094
20240703,101400,27641704260,19310,19300,19310,19300,11937
20240703,101300,27411262190,19310,19310,19310,19300,30966
20240703,101200,26813578460,19310,19320,19330,19310,27688
20240703,101100,26278740140,19320,19320,19340,19310,4937
20240703,101000,26183347590,19320,19320,19340,19310,8066
20240703,100900,26027498810,19330,19360,19360,19310,38306
20240703,100800,25286860440,19360,19360,19400,19350,15553
20240703,100700,24985664620,19360,19360,19370,19350,26188
20240703,100600,24478764700,19360,19400,19400,19350,43622
20240703,100500,23633883300,19390,19410,19420,19390,16355
20240703,100400,23316646670,19410,19420,19430,19410,9758
20240703,100300,23127192870,19430,19450,19450,19420,2598
20240703,100200,23076716880,19450,19430,19450,19410,8022
20240703,100100,22920791380,19410,19430,19440,19400,11730
20240703,100000,22693016610,19430,19420,19440,19420,10844
20240703,095900,22482333720,19420,19400,19430,19400,14813
20240703,095800,22194793530,19400,19420,19420,19400,5350
20240703,095700,22090961250,19410,19440,19440,19410,4152
20240703,095600,22010293850,19440,19430,19440,19420,6501
20240703,095500,21883979500,19430,19430,19440,19420,7026
20240703,095400,21747467020,19440,19420,19440,19420,16170
20240703,095300,21433262980,19430,19430,19430,19400,18512
20240703,095200,21073875490,19430,19440,19440,19430,9407
20240703,095100,20891083090,19440,19440,19460,19440,8115
20240703,095000,20733287530,19450,19450,19450,19430,17150
20240703,094900,20399871320,19450,19470,19480,19440,13394
20240703,094800,20139304660,19470,19480,19480,19460,9372
20240703,094700,19956835200,19470,19490,19490,19470,7083
20240703,094600,19818857100,19470,19560,19560,19470,14877
20240703,094500,19528798970,19560,19520,19560,19510,4238
20240703,094400,19445977480,19510,19500,19550,19500,8781
20240703,094300,19274540880,19500,19500,19510,19490,7178
20240703,094200,19134548280,19500,19500,19510,19490,17082
20240703,094100,18801456630,19510,19520,19520,19500,2741
20240703,094000,18747983990,19520,19540,19540,19510,9478
20240703,093900,18562931470,19530,19540,19550,19530,5586
20240703,093800,18453800560,19530,19510,19540,19500,20533
20240703,093700,18053293220,19510,19540,19570,19500,20774
20240703,093600,17647597970,19550,19580,19580,19540,6408
20240703,093500,17522277490,19570,19550,19580,19530,5948
20240703,093400,17405938130,19550,19540,19570,19510,14713
20240703,093300,17118618870,19530,19560,19570,19530,5739
20240703,093200,17006425360,19550,19550,19570,19540,6138
20240703,093100,16886392150,19550,19580,19580,19540,18584
20240703,093000,16522999460,19580,19590,19590,19560,10495
20240703,092900,16317549010,19590,19610,19630,19560,12141
20240703,092800,16079702590,19610,19600,19610,19580,13324
20240703,092700,15818618510,19590,19640,19660,19590,23252
20240703,092600,15362473920,19650,19690,19690,19600,33486
20240703,092500,14704350020,19680,19700,19710,19660,36302
20240703,092400,13989548640,19690,19660,19700,19650,41115
20240703,092300,13180390790,19660,19610,19660,19610,25166
20240703,092200,12686066690,19610,19620,19630,19610,14091
20240703,092100,12409631690,19620,19620,19630,19580,13863
20240703,092000,12137830410,19620,19630,19640,19570,19492
20240703,091900,11755533230,19630,19580,19640,19570,21057
20240703,091800,11342532110,19580,19580,19580,19530,24029
20240703,091700,10872568090,19580,19580,19600,19570,9249
20240703,091600,10691431350,19580,19610,19620,19570,22265
20240703,091500,10255086000,19610,19630,19650,19590,34428
20240703,091400,9579468040,19620,19580,19630,19570,33128
20240703,091300,8930128800,19580,19540,19600,19540,27240
20240703,091200,8396770970,19550,19520,19550,19510,13716
20240703,091100,8128880820,19520,19520,19530,19460,18939
20240703,091000,7759539190,19540,19480,19540,19470,12978
20240703,090900,7506332390,19490,19470,19490,19450,27309
20240703,090800,6974692850,19470,19530,19530,19460,28374
20240703,090700,6421499330,19530,19530,19550,19510,47082
20240703,090600,5502184150,19550,19600,19610,19530,43210
20240703,090500,4657133840,19600,19510,19620,19510,53760
20240703,090400,3605818800,19510,19450,19520,19420,46558
20240703,090300,2698374910,19450,19370,19450,19350,20049
20240703,090200,2309921850,19380,19390,19400,19360,33519
20240703,090100,1660421170,19390,19500,19500,19390,32454
20240703,090000,1030008590,19500,19390,19520,19390,50346