stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240705,192300,8724433970,3605,3605,3605,3605,56557
20240705,192200,8724433970,3605,3605,3605,3605,0
20240705,192100,8724433970,3605,3605,3605,3605,0
20240705,192000,8724433970,3605,3605,3605,3605,0
20240705,191900,8724433970,3605,3605,3605,3605,0
20240705,191800,8724433970,3605,3605,3605,3605,0
20240705,191700,8724433970,3605,3605,3605,3605,0
20240705,191600,8724433970,3605,3605,3605,3605,0
20240705,191500,8724433970,3605,3605,3605,3605,0
20240705,191400,8724433970,3605,3605,3605,3605,0
20240705,191300,8724433970,3605,3605,3605,3605,0
20240705,191200,8724433970,3605,3605,3605,3605,0
20240705,191100,8724433970,3605,3605,3605,3605,0
20240705,191000,8724433970,3605,3605,3605,3605,0
20240705,190900,8724433970,3605,3605,3605,3605,0
20240705,190800,8724433970,3605,3605,3605,3605,0
20240705,190700,8724433970,3605,3605,3605,3605,0
20240705,190600,8724433970,3605,3605,3605,3605,0
20240705,190500,8724433970,3605,3605,3605,3605,0
20240705,190400,8724433970,3605,3605,3605,3605,0
20240705,190300,8724433970,3605,3605,3605,3605,0
20240705,190200,8724433970,3605,3605,3605,3605,0
20240705,190100,8724433970,3605,3605,3605,3605,0
20240705,190000,8724433970,3605,3605,3605,3605,0
20240705,185900,8724433970,3605,3605,3605,3605,0
20240705,185800,8724433970,3605,3605,3605,3605,0
20240705,185700,8724433970,3605,3605,3605,3605,0
20240705,185600,8724433970,3605,3605,3605,3605,0
20240705,185500,8724433970,3605,3605,3605,3605,0
20240705,185400,8724433970,3605,3605,3605,3605,0
20240705,185300,8724433970,3605,3605,3605,3605,56557
20240705,185200,8724433970,3605,3605,3605,3605,0
20240705,185100,8724433970,3605,3605,3605,3605,0
20240705,185000,8724433970,3605,3605,3605,3605,0
20240705,184900,8724433970,3605,3605,3605,3605,0
20240705,184800,8724433970,3605,3605,3605,3605,0
20240705,184700,8724433970,3605,3605,3605,3605,0
20240705,184600,8724433970,3605,3605,3605,3605,0
20240705,184500,8724433970,3605,3605,3605,3605,0
20240705,184400,8724433970,3605,3605,3605,3605,0
20240705,184300,8724433970,3605,3605,3605,3605,0
20240705,184200,8724433970,3605,3605,3605,3605,0
20240705,184100,8724433970,3605,3605,3605,3605,0
20240705,184000,8724433970,3605,3605,3605,3605,0
20240705,183900,8724433970,3605,3605,3605,3605,0
20240705,183800,8724433970,3605,3605,3605,3605,0
20240705,183700,8724433970,3605,3605,3605,3605,0
20240705,183600,8724433970,3605,3605,3605,3605,0
20240705,183500,8724433970,3605,3605,3605,3605,0
20240705,183400,8724433970,3605,3605,3605,3605,0
20240705,183300,8724433970,3605,3605,3605,3605,0
20240705,183200,8724433970,3605,3605,3605,3605,0
20240705,183100,8724433970,3605,3605,3605,3605,0
20240705,183000,8724433970,3605,3605,3605,3605,0
20240705,182900,8724433970,3605,3605,3605,3605,0
20240705,182800,8724433970,3605,3605,3605,3605,0
20240705,182700,8724433970,3605,3605,3605,3605,0
20240705,182600,8724433970,3605,3605,3605,3605,0
20240705,182500,8724433970,3605,3605,3605,3605,0
20240705,182400,8724433970,3605,3605,3605,3605,0
20240705,182300,8724433970,3605,3605,3605,3605,56557
20240705,182200,8724433970,3605,3605,3605,3605,0
20240705,182100,8724433970,3605,3605,3605,3605,0
20240705,182000,8724433970,3605,3605,3605,3605,0
20240705,181900,8724433970,3605,3605,3605,3605,0
20240705,181800,8724433970,3605,3605,3605,3605,0
20240705,181700,8724433970,3605,3605,3605,3605,0
20240705,181600,8724433970,3605,3605,3605,3605,0
20240705,181500,8724433970,3605,3605,3605,3605,0
20240705,181400,8724433970,3605,3605,3605,3605,0
20240705,181300,8724433970,3605,3605,3605,3605,0
20240705,181200,8724433970,3605,3605,3605,3605,0
20240705,181100,8724433970,3605,3605,3605,3605,0
20240705,181000,8724433970,3605,3605,3605,3605,0
20240705,180900,8724433970,3605,3605,3605,3605,0
20240705,180800,8724433970,3605,3605,3605,3605,0
20240705,180700,8724433970,3605,3605,3605,3605,0
20240705,180600,8724433970,3605,3605,3605,3605,0
20240705,180500,8724433970,3605,3605,3605,3605,0
20240705,180400,8724433970,3605,3605,3605,3605,0
20240705,180300,8724433970,3605,3605,3605,3605,0
20240705,180200,8724433970,3605,3605,3605,3605,0
20240705,180100,8724433970,3605,3605,3605,3605,0
20240705,180000,8724433970,3605,3605,3605,3605,0
20240705,175900,8724433970,3605,3605,3605,3605,0
20240705,175800,8724433970,3605,3605,3605,3605,0
20240705,175700,8724433970,3605,3605,3605,3605,0
20240705,175600,8724433970,3605,3605,3605,3605,0
20240705,175500,8724433970,3605,3605,3605,3605,0
20240705,175400,8724433970,3605,3605,3605,3605,0
20240705,175300,8724433970,3605,3605,3605,3605,56557
20240705,175200,8724433970,3605,3605,3605,3605,0
20240705,175100,8724433970,3605,3605,3605,3605,0
20240705,175000,8724433970,3605,3605,3605,3605,0
20240705,174900,8724433970,3605,3605,3605,3605,0
20240705,174800,8724433970,3605,3605,3605,3605,0
20240705,174700,8724433970,3605,3605,3605,3605,0
20240705,174600,8724433970,3605,3605,3605,3605,0
20240705,174500,8724433970,3605,3605,3605,3605,0
20240705,174400,8724433970,3605,3605,3605,3605,0
20240705,174300,8724433970,3605,3605,3605,3605,0
20240705,174200,8724433970,3605,3605,3605,3605,0
20240705,174100,8724433970,3605,3605,3605,3605,0
20240705,174000,8724433970,3605,3605,3605,3605,0
20240705,173900,8724433970,3605,3605,3605,3605,0
20240705,173800,8724433970,3605,3605,3605,3605,0
20240705,173700,8724433970,3605,3605,3605,3605,0
20240705,173600,8724433970,3605,3605,3605,3605,0
20240705,173500,8724433970,3605,3605,3605,3605,0
20240705,173400,8724433970,3605,3605,3605,3605,0
20240705,173300,8724433970,3605,3605,3605,3605,0
20240705,173200,8724433970,3605,3605,3605,3605,0
20240705,173100,8724433970,3605,3605,3605,3605,0
20240705,173000,8724433970,3605,3605,3605,3605,0
20240705,172900,8724433970,3605,3605,3605,3605,0
20240705,172800,8724433970,3605,3605,3605,3605,0
20240705,172700,8724433970,3605,3605,3605,3605,0
20240705,172600,8724433970,3605,3605,3605,3605,0
20240705,172500,8724433970,3605,3605,3605,3605,0
20240705,172400,8724433970,3605,3605,3605,3605,0
20240705,172300,8724433970,3605,3605,3605,3605,56557
20240705,172200,8724433970,3605,3605,3605,3605,0
20240705,172100,8724433970,3605,3605,3605,3605,0
20240705,172000,8724433970,3605,3605,3605,3605,0
20240705,171900,8724433970,3605,3605,3605,3605,0
20240705,171800,8724433970,3605,3605,3605,3605,0
20240705,171700,8724433970,3605,3605,3605,3605,0
20240705,171600,8724433970,3605,3605,3605,3605,0
20240705,171500,8724433970,3605,3605,3605,3605,0
20240705,171400,8724433970,3605,3605,3605,3605,0
20240705,171300,8724433970,3605,3605,3605,3605,0
20240705,171200,8724433970,3605,3605,3605,3605,0
20240705,171100,8724433970,3605,3605,3605,3605,0
20240705,171000,8724433970,3605,3605,3605,3605,0
20240705,170900,8724433970,3605,3605,3605,3605,0
20240705,170800,8724433970,3605,3605,3605,3605,0
20240705,170700,8724433970,3605,3605,3605,3605,0
20240705,170600,8724433970,3605,3605,3605,3605,0
20240705,170500,8724433970,3605,3605,3605,3605,0
20240705,170400,8724433970,3605,3605,3605,3605,0
20240705,170300,8724433970,3605,3605,3605,3605,0
20240705,170200,8724433970,3605,3605,3605,3605,0
20240705,170100,8724433970,3605,3605,3605,3605,0
20240705,170000,8724433970,3605,3605,3605,3605,0
20240705,165900,8724433970,3605,3605,3605,3605,0
20240705,165800,8724433970,3605,3605,3605,3605,0
20240705,165700,8724433970,3605,3605,3605,3605,0
20240705,165600,8724433970,3605,3605,3605,3605,0
20240705,165500,8724433970,3605,3605,3605,3605,0
20240705,165400,8724433970,3605,3605,3605,3605,0
20240705,165300,8724433970,3605,3605,3605,3605,56557
20240705,165200,8724433970,3605,3605,3605,3605,0
20240705,165100,8724433970,3605,3605,3605,3605,0
20240705,165000,8724433970,3605,3605,3605,3605,0
20240705,164900,8724433970,3605,3605,3605,3605,0
20240705,164800,8724433970,3605,3605,3605,3605,0
20240705,164700,8724433970,3605,3605,3605,3605,0
20240705,164600,8724433970,3605,3605,3605,3605,0
20240705,164500,8724433970,3605,3605,3605,3605,0
20240705,164400,8724433970,3605,3605,3605,3605,0
20240705,164300,8724433970,3605,3605,3605,3605,0
20240705,164200,8724433970,3605,3605,3605,3605,0
20240705,164100,8724433970,3605,3605,3605,3605,0
20240705,164000,8724433970,3605,3605,3605,3605,0
20240705,163900,8724433970,3605,3605,3605,3605,0
20240705,163800,8724433970,3605,3605,3605,3605,0
20240705,163700,8724433970,3605,3605,3605,3605,0
20240705,163600,8724433970,3605,3605,3605,3605,0
20240705,163500,8724433970,3605,3605,3605,3605,0
20240705,163400,8724433970,3605,3605,3605,3605,0
20240705,163300,8724433970,3605,3605,3605,3605,0
20240705,163200,8724433970,3605,3605,3605,3605,0
20240705,163100,8724433970,3605,3605,3605,3605,0
20240705,163000,8724433970,3605,3605,3605,3605,0
20240705,162900,8724433970,3605,3605,3605,3605,0
20240705,162800,8724433970,3605,3605,3605,3605,0
20240705,162700,8724433970,3605,3605,3605,3605,0
20240705,162600,8724433970,3605,3605,3605,3605,0
20240705,162500,8724433970,3605,3605,3605,3605,0
20240705,162400,8724433970,3605,3605,3605,3605,0
20240705,162300,8724433970,3605,3605,3605,3605,56557
20240705,162200,8724433970,3605,3605,3605,3605,0
20240705,162100,8724433970,3605,3605,3605,3605,0
20240705,162000,8724433970,3605,3605,3605,3605,0
20240705,161900,8724433970,3605,3605,3605,3605,0
20240705,161800,8724433970,3605,3605,3605,3605,0
20240705,161700,8724433970,3605,3605,3605,3605,0
20240705,161600,8724433970,3605,3605,3605,3605,0
20240705,161500,8724433970,3605,3605,3605,3605,0
20240705,161400,8724433970,3605,3605,3605,3605,0
20240705,161300,8724433970,3605,3605,3605,3605,0
20240705,161200,8724433970,3605,3605,3605,3605,0
20240705,161100,8724433970,3605,3605,3605,3605,0
20240705,161000,8724433970,3605,3605,3605,3605,0
20240705,160900,8724433970,3605,3605,3605,3605,0
20240705,160800,8724433970,3605,3605,3605,3605,0
20240705,160700,8724433970,3605,3605,3605,3605,0
20240705,160600,8724433970,3605,3605,3605,3605,0
20240705,160500,8724433970,3605,3605,3605,3605,0
20240705,160400,8724433970,3605,3605,3605,3605,0
20240705,160300,8724433970,3605,3605,3605,3605,0
20240705,160200,8724433970,3605,3605,3605,3605,0
20240705,160100,8724433970,3605,3605,3605,3605,0
20240705,160000,8724433970,3605,3605,3605,3605,0
20240705,155900,8724433970,3605,3605,3605,3605,0
20240705,155800,8724433970,3605,3605,3605,3605,0
20240705,155700,8724433970,3605,3605,3605,3605,0
20240705,155600,8724433970,3605,3605,3605,3605,0
20240705,155500,8724433970,3605,3605,3605,3605,0
20240705,155400,8724433970,3605,3605,3605,3605,0
20240705,155300,8724433970,3605,3605,3605,3605,56557
20240705,155200,8724433970,3605,3605,3605,3605,0
20240705,155100,8724433970,3605,3605,3605,3605,0
20240705,155000,8724433970,3605,3605,3605,3605,0
20240705,154900,8724433970,3605,3605,3605,3605,0
20240705,154800,8724433970,3605,3605,3605,3605,0
20240705,154700,8724433970,3605,3605,3605,3605,0
20240705,154600,8724433970,3605,3605,3605,3605,0
20240705,154500,8724433970,3605,3605,3605,3605,0
20240705,154400,8724433970,3605,3605,3605,3605,0
20240705,154300,8724433970,3605,3605,3605,3605,0
20240705,154200,8724433970,3605,3605,3605,3605,0
20240705,154100,8724433970,3605,3605,3605,3605,0
20240705,154000,8724433970,3605,3605,3605,3605,0
20240705,153900,8724433970,3605,3605,3605,3605,0
20240705,153800,8724433970,3605,3605,3605,3605,0
20240705,153700,8724433970,3605,3605,3605,3605,0
20240705,153600,8724433970,3605,3605,3605,3605,0
20240705,153500,8724433970,3605,3605,3605,3605,0
20240705,153400,8724433970,3605,3605,3605,3605,0
20240705,153300,8724433970,3605,3605,3605,3605,0
20240705,153200,8724433970,3605,3605,3605,3605,0
20240705,153100,8724433970,3605,3605,3605,3605,0
20240705,153000,8724433970,3605,3605,3605,3605,56557
20240705,152900,8520545985,3570,3570,3570,3570,0
20240705,152800,8520545985,3570,3570,3570,3570,0
20240705,152700,8520545985,3570,3570,3570,3570,0
20240705,152600,8520545985,3570,3570,3570,3570,0
20240705,152500,8520545985,3570,3570,3570,3570,0
20240705,152400,8520545985,3570,3570,3570,3570,0
20240705,152300,8520545985,3570,3570,3570,3570,0
20240705,152200,8520545985,3570,3570,3570,3570,0
20240705,152100,8520545985,3570,3570,3570,3570,0
20240705,152000,8520545985,3570,3570,3570,3570,0
20240705,151900,8520545985,3570,3590,3600,3565,8359
20240705,151800,8490540415,3610,3535,3630,3535,9695
20240705,151700,8455619170,3565,3560,3565,3505,29075
20240705,151600,8352699215,3565,3590,3595,3560,6487
20240705,151500,8329508530,3590,3590,3630,3585,18729
20240705,151400,8261787040,3590,3630,3630,3575,6393
20240705,151300,8238834615,3645,3555,3720,3550,43497
20240705,151200,8079695410,3550,3535,3565,3535,3401
20240705,151100,8067617755,3535,3540,3565,3530,7329
20240705,151000,8041607985,3540,3555,3560,3510,25814
20240705,150900,7950279925,3550,3615,3665,3545,29083
20240705,150800,7846186285,3625,3575,3715,3570,48106
20240705,150700,7670424870,3590,3575,3605,3555,25261
20240705,150600,7580125115,3570,3530,3605,3530,26636
20240705,150500,7484928310,3525,3510,3600,3500,21606
20240705,150400,7408501210,3515,3505,3520,3495,3019
20240705,150300,7397896275,3515,3485,3520,3485,30054
20240705,150200,7292378680,3480,3490,3495,3480,16634
20240705,150100,7234362460,3495,3505,3505,3490,2441
20240705,150000,7225823955,3500,3505,3505,3500,6260
20240705,145900,7203911725,3500,3490,3500,3485,9833
20240705,145800,7169569950,3490,3495,3495,3485,5906
20240705,145700,7148945450,3495,3480,3495,3475,9364
20240705,145600,7116313385,3480,3495,3495,3480,10251
20240705,145500,7080585665,3495,3500,3500,3490,35505
20240705,145400,6956495445,3500,3505,3510,3500,13506
20240705,145300,6909203980,3500,3490,3505,3485,10204
20240705,145200,6873530565,3490,3495,3500,3480,9751
20240705,145100,6839475335,3490,3490,3500,3490,5829
20240705,145000,6819113520,3490,3490,3495,3485,6238
20240705,144900,6797350100,3490,3485,3495,3480,25371
20240705,144800,6708861970,3475,3495,3500,3465,51230
20240705,144700,6530470250,3495,3505,3510,3495,58799
20240705,144600,6324620535,3510,3505,3515,3505,9531
20240705,144500,6291161450,3505,3510,3515,3505,6088
20240705,144400,6269786065,3510,3510,3515,3510,4519
20240705,144300,6253922510,3510,3510,3515,3510,6713
20240705,144200,6230355065,3510,3515,3520,3510,8125
20240705,144100,6201816140,3515,3515,3520,3515,8970
20240705,144000,6170285395,3515,3515,3520,3515,8200
20240705,143900,6141453080,3515,3520,3520,3515,3916
20240705,143800,6127676825,3520,3520,3525,3515,3599
20240705,143700,6115010145,3520,3525,3525,3520,2718
20240705,143600,6105436230,3525,3525,3530,3515,6360
20240705,143500,6083026745,3520,3510,3520,3510,5126
20240705,143400,6065013950,3515,3520,3520,3510,11549
20240705,143300,6024400680,3520,3520,3525,3520,2631
20240705,143200,6015138540,3520,3530,3530,3520,6989
20240705,143100,5990525630,3530,3515,3530,3515,6143
20240705,143000,5968903525,3515,3520,3530,3515,5993
20240705,142900,5947802800,3525,3520,3530,3520,4749
20240705,142800,5931065590,3510,3525,3535,3510,65875
20240705,142700,5699444485,3525,3530,3530,3525,5893
20240705,142600,5678670375,3525,3525,3535,3515,6000
20240705,142500,5657538380,3520,3525,3530,3520,4025
20240705,142400,5643355705,3530,3520,3540,3515,13834
20240705,142300,5594624175,3515,3520,3525,3515,8320
20240705,142200,5565352565,3520,3525,3530,3515,5241
20240705,142100,5546895905,3525,3535,3535,3525,6881
20240705,142000,5522613165,3535,3540,3545,3520,10624
20240705,141900,5485127215,3540,3530,3600,3525,42288
20240705,141800,5335129805,3535,3520,3550,3520,6617
20240705,141700,5311754045,3535,3520,3550,3515,13822
20240705,141600,5262950500,3520,3510,3520,3510,4702
20240705,141500,5246420840,3515,3525,3525,3515,13783
20240705,141400,5197928370,3525,3520,3550,3520,6326
20240705,141300,5175591030,3520,3520,3525,3520,8966
20240705,141200,5144029400,3520,3520,3525,3520,4509
20240705,141100,5128156250,3520,3520,3525,3520,4027
20240705,141000,5113972435,3520,3525,3525,3520,4338
20240705,140900,5098693400,3525,3525,3530,3520,3988
20240705,140800,5084638215,3525,3530,3530,3525,5653
20240705,140700,5064705435,3525,3535,3535,3525,7387
20240705,140600,5038629210,3530,3535,3535,3530,9209
20240705,140500,5006082670,3535,3540,3540,3535,3669
20240705,140400,4993111380,3540,3550,3550,3540,25953
20240705,140300,4901179525,3555,3555,3555,3550,6631
20240705,140200,4877623095,3550,3555,3555,3550,1056
20240705,140100,4873872565,3550,3555,3555,3550,737
20240705,140000,4871255485,3550,3555,3555,3550,1397
20240705,135900,4866294515,3555,3555,3560,3550,708
20240705,135800,4863776875,3560,3550,3560,3550,2145
20240705,135700,4856160290,3550,3555,3560,3550,2000
20240705,135600,4849057750,3555,3550,3560,3550,821
20240705,135500,4846140605,3550,3560,3560,3550,505
20240705,135400,4844345700,3560,3550,3560,3550,1965
20240705,135300,4837366345,3550,3550,3555,3550,1030
20240705,135200,4833709020,3550,3550,3555,3550,1278
20240705,135100,4829169250,3550,3550,3555,3545,1134
20240705,135000,4825143020,3550,3550,3555,3545,3706
20240705,134900,4811986705,3550,3545,3550,3545,675
20240705,134800,4809592255,3545,3550,3555,3545,1635
20240705,134700,4803786990,3550,3555,3555,3550,583
20240705,134600,4801715045,3560,3550,3560,3550,1590
20240705,134500,4796063895,3550,3550,3555,3550,1553
20240705,134400,4790549685,3550,3550,3555,3550,2191
20240705,134300,4782770905,3550,3555,3560,3550,845
20240705,134200,4779765850,3555,3560,3560,3555,1982
20240705,134100,4772718000,3560,3560,3565,3560,571
20240705,134000,4770684515,3555,3550,3560,3550,1595
20240705,133900,4765009945,3550,3560,3560,3550,1987
20240705,133800,4757946360,3555,3555,3560,3550,1228
20240705,133700,4753582165,3555,3555,3555,3550,318
20240705,133600,4752451745,3555,3550,3560,3550,1183
20240705,133500,4748245925,3550,3555,3560,3550,2711
20240705,133400,4738603740,3550,3555,3560,3550,913
20240705,133300,4735357710,3555,3560,3560,3550,700
20240705,133200,4732870930,3560,3555,3560,3550,7190
20240705,133100,4707279400,3555,3565,3575,3555,14312
20240705,133000,4656323670,3565,3565,3570,3565,1631
20240705,132900,4650507705,3565,3570,3570,3565,1251
20240705,132800,4646046330,3565,3565,3570,3565,1128
20240705,132700,4642023780,3565,3560,3570,3560,903
20240705,132600,4638806120,3560,3565,3565,3560,1328
20240705,132500,4634077045,3565,3565,3570,3560,637
20240705,132400,4631806335,3565,3560,3575,3560,4243
20240705,132300,4616695540,3560,3555,3560,3555,2172
20240705,132200,4608972215,3560,3560,3560,3555,944
20240705,132100,4605615565,3555,3555,3560,3555,427
20240705,132000,4604097530,3555,3555,3570,3555,1946
20240705,131900,4597171255,3565,3555,3565,3555,1655
20240705,131800,4591277690,3555,3555,3555,3555,649
20240705,131700,4588970495,3555,3560,3560,3555,975
20240705,131600,4585503270,3560,3560,3560,3560,692
20240705,131500,4583039750,3560,3550,3560,3550,994
20240705,131400,4579508785,3550,3560,3560,3550,42225
20240705,131300,4429470240,3565,3565,3565,3560,549
20240705,131200,4427515545,3565,3560,3565,3560,334
20240705,131100,4426325215,3565,3575,3575,3565,1560
20240705,131000,4420762485,3570,3565,3570,3565,1087
20240705,130900,4416882520,3565,3565,3565,3565,70
20240705,130800,4416632970,3565,3575,3575,3565,1275
20240705,130700,4412081800,3575,3565,3580,3565,536
20240705,130600,4410164510,3565,3555,3565,3555,2367
20240705,130500,4401739250,3555,3550,3555,3545,935
20240705,130400,4398420050,3550,3550,3550,3545,832
20240705,130300,4395467060,3550,3545,3550,3545,208
20240705,130200,4394728960,3550,3550,3550,3545,540
20240705,130100,4392812520,3550,3550,3550,3550,481
20240705,130000,4391104970,3545,3545,3550,3545,556
20240705,125900,4389133550,3545,3545,3550,3545,2944
20240705,125800,4378695165,3545,3550,3550,3545,1335
20240705,125700,4373956585,3550,3550,3550,3550,329
20240705,125600,4372788635,3550,3555,3555,3550,2142
20240705,125500,4365184435,3555,3555,3555,3550,1718
20240705,125400,4359083930,3555,3550,3555,3550,1266
20240705,125300,4354589435,3555,3550,3555,3550,829
20240705,125200,4351646235,3550,3550,3555,3550,1478
20240705,125100,4346399325,3550,3555,3555,3550,11995
20240705,125000,4303780375,3555,3565,3565,3555,15839
20240705,124900,4247394205,3565,3560,3565,3560,779
20240705,124800,4244619580,3560,3565,3565,3560,664
20240705,124700,4242254095,3560,3560,3565,3560,924
20240705,124600,4238964595,3560,3565,3565,3560,1144
20240705,124500,4234887735,3565,3565,3570,3565,5527
20240705,124400,4215183580,3565,3565,3570,3565,852
20240705,124300,4212145780,3570,3565,3585,3565,2675
20240705,124200,4202603865,3565,3565,3580,3565,1169
20240705,124100,4198427690,3565,3575,3575,3565,710
20240705,124000,4195894675,3570,3575,3575,3570,2323
20240705,123900,4187601560,3570,3570,3575,3570,210
20240705,123800,4186851855,3570,3570,3575,3570,768
20240705,123700,4184109980,3570,3575,3580,3570,1677
20240705,123600,4178121460,3575,3570,3580,3570,1160
20240705,123500,4173972805,3570,3565,3570,3565,1197
20240705,123400,4169701365,3565,3565,3570,3565,3261
20240705,123300,4158072885,3565,3560,3565,3560,750
20240705,123200,4155400475,3560,3565,3565,3560,2025
20240705,123100,4148190375,3560,3565,3570,3560,810
20240705,123000,4145306030,3570,3560,3570,3560,517
20240705,122900,4143463435,3560,3570,3570,3560,364
20240705,122800,4142166880,3570,3555,3570,3555,1268
20240705,122700,4137655765,3555,3565,3565,3555,875
20240705,122600,4134541910,3560,3560,3565,3560,1933
20240705,122500,4127660140,3560,3560,3565,3560,1339
20240705,122400,4122892950,3560,3565,3565,3560,748
20240705,122300,4120229995,3560,3565,3565,3560,9694
20240705,122200,4085704065,3565,3565,3565,3565,3304
20240705,122100,4073925305,3565,3565,3570,3560,1221
20240705,122000,4069577375,3565,3565,3565,3565,8857
20240705,121900,4038002170,3565,3565,3565,3565,780
20240705,121800,4035221470,3565,3565,3565,3565,865
20240705,121700,4032137745,3565,3570,3570,3565,294
20240705,121600,4031088335,3570,3570,3570,3565,956
20240705,121500,4027679215,3570,3570,3570,3565,648
20240705,121400,4025368695,3570,3570,3575,3570,548
20240705,121300,4023412210,3570,3565,3570,3565,1308
20240705,121200,4018747615,3565,3565,3565,3560,554
20240705,121100,4016773805,3560,3560,3560,3555,457
20240705,121000,4015147725,3560,3560,3560,3555,1574
20240705,120900,4009546235,3560,3560,3565,3560,1340
20240705,120800,4004775425,3565,3560,3565,3560,268
20240705,120700,4003820330,3560,3555,3560,3555,2419
20240705,120600,3995219945,3555,3555,3555,3555,272
20240705,120500,3994252985,3555,3560,3560,3555,493
20240705,120400,3992500350,3555,3560,3570,3555,795
20240705,120300,3989673590,3555,3560,3560,3555,1396
20240705,120200,3984710690,3565,3555,3565,3555,484
20240705,120100,3982986975,3555,3560,3560,3555,3272
20240705,120000,3971354340,3560,3560,3560,3555,430
20240705,115900,3969824300,3560,3560,3560,3560,850
20240705,115800,3966798300,3565,3560,3565,3560,1319
20240705,115700,3962100190,3560,3560,3565,3560,749
20240705,115600,3959431440,3560,3560,3565,3560,1135
20240705,115500,3955390815,3560,3560,3560,3555,702
20240705,115400,3952895005,3555,3555,3560,3555,1194
20240705,115300,3948650135,3555,3565,3565,3555,678
20240705,115200,3946239745,3565,3555,3565,3550,4946
20240705,115100,3928663640,3555,3555,3560,3555,1195
20240705,115000,3924415355,3560,3570,3580,3560,3926
20240705,114900,3910431815,3570,3555,3570,3555,6229
20240705,114800,3888240955,3555,3560,3560,3555,1226
20240705,114700,3883882095,3560,3555,3560,3550,1557
20240705,114600,3878349035,3550,3560,3560,3550,6271
20240705,114500,3856058215,3560,3565,3565,3555,4611
20240705,114400,3839630230,3565,3565,3580,3555,6059
20240705,114300,3818018125,3565,3555,3565,3555,3962
20240705,114200,3803924380,3560,3550,3560,3550,2672
20240705,114100,3794430195,3550,3545,3550,3545,1820
20240705,114000,3787972060,3545,3535,3545,3535,3083
20240705,113900,3777059430,3535,3535,3535,3530,1957
20240705,113800,3770146550,3535,3530,3540,3530,2125
20240705,113700,3762632935,3535,3540,3550,3530,14351
20240705,113600,3711869380,3540,3530,3540,3520,42677
20240705,113500,3561336485,3530,3535,3540,3530,10786
20240705,113400,3523238785,3535,3540,3540,3530,8406
20240705,113300,3493516860,3535,3555,3555,3535,33221
20240705,113200,3375700110,3560,3570,3575,3560,14487
20240705,113100,3324103875,3570,3560,3570,3560,5921
20240705,113000,3302995370,3560,3570,3570,3560,41408
20240705,112900,3155328375,3570,3575,3575,3570,1793
20240705,112800,3148921830,3575,3575,3580,3570,13429
20240705,112700,3100904230,3580,3580,3580,3580,6789
20240705,112600,3076599610,3580,3580,3585,3580,13223
20240705,112500,3029250770,3580,3595,3595,3580,34968
20240705,112400,2903795340,3595,3595,3595,3595,1708
20240705,112300,2897655080,3590,3595,3595,3590,878
20240705,112200,2894500005,3590,3590,3595,3590,1206
20240705,112100,2890170445,3590,3590,3595,3590,1232
20240705,112000,2885747005,3595,3590,3600,3590,1815
20240705,111900,2879227565,3590,3590,3595,3590,546
20240705,111800,2877267325,3590,3595,3595,3590,3430
20240705,111700,2864953110,3595,3595,3595,3590,981
20240705,111600,2861428030,3595,3595,3600,3595,6520
20240705,111500,2837988625,3595,3595,3600,3595,5977
20240705,111400,2816476150,3600,3595,3600,3595,719
20240705,111300,2813890200,3595,3595,3600,3595,1289
20240705,111200,2809256240,3595,3600,3610,3595,3559
20240705,111100,2796423560,3605,3600,3605,3595,3675
20240705,111000,2783200340,3600,3600,3600,3595,1156
20240705,110900,2779042145,3600,3610,3610,3600,767
20240705,110800,2776279730,3600,3605,3615,3600,3232
20240705,110700,2764607695,3600,3600,3605,3595,7685
20240705,110600,2736944390,3595,3590,3595,3590,5860
20240705,110500,2715889840,3590,3590,3595,3590,1751
20240705,110400,2709599585,3590,3590,3595,3590,1708
20240705,110300,2703467455,3590,3590,3595,3590,568
20240705,110200,2701427785,3590,3595,3595,3590,1374
20240705,110100,2696494525,3595,3590,3595,3590,893
20240705,110000,2693288635,3590,3595,3595,3590,6476
20240705,105900,2670025240,3595,3595,3595,3595,1102
20240705,105800,2666063550,3595,3595,3600,3595,2858
20240705,105700,2655788955,3595,3595,3600,3595,1616
20240705,105600,2649977740,3595,3600,3600,3595,1457
20240705,105500,2644739235,3595,3600,3600,3595,2190
20240705,105400,2636862625,3600,3600,3600,3595,3174
20240705,105300,2625450180,3600,3600,3600,3595,1128
20240705,105200,2621393210,3600,3605,3605,3595,13793
20240705,105100,2571731835,3605,3610,3610,3605,1251
20240705,105000,2567221560,3610,3605,3610,3605,6074
20240705,104900,2545322290,3605,3610,3615,3605,542
20240705,104800,2543365745,3610,3610,3615,3605,2058
20240705,104700,2535936660,3610,3610,3610,3610,968
20240705,104600,2532442180,3610,3610,3615,3610,780
20240705,104500,2529625795,3610,3610,3610,3605,1523
20240705,104400,2524129290,3605,3610,3610,3605,1415
20240705,104300,2519028110,3605,3605,3610,3605,1738
20240705,104200,2512761620,3605,3620,3625,3605,21654
20240705,104100,2434527955,3620,3620,3620,3620,2172
20240705,104000,2426665315,3620,3620,3620,3620,959
20240705,103900,2423193735,3620,3620,3620,3620,867
20240705,103800,2420055195,3625,3620,3625,3620,1238
20240705,103700,2415573630,3620,3620,3625,3615,678
20240705,103600,2413118570,3630,3620,3630,3615,1035
20240705,103500,2409372950,3615,3620,3625,3615,2231
20240705,103400,2401297115,3625,3620,3625,3620,674
20240705,103300,2398856960,3620,3620,3625,3620,1215
20240705,103200,2394458530,3620,3620,3625,3620,1635
20240705,103100,2388539405,3620,3630,3630,3620,12564
20240705,103000,2342997305,3635,3630,3640,3630,4763
20240705,102900,2325685360,3630,3625,3630,3620,2858
20240705,102800,2315320010,3620,3615,3620,3615,2176
20240705,102700,2307446205,3620,3610,3620,3610,523
20240705,102600,2305555135,3615,3620,3620,3605,3735
20240705,102500,2292059660,3620,3600,3630,3600,21951
20240705,102400,2212918450,3600,3600,3605,3600,1032
20240705,102300,2209203240,3595,3595,3600,3590,4443
20240705,102200,2193237890,3595,3590,3595,3590,2396
20240705,102100,2184626350,3590,3590,3595,3590,4626
20240705,102000,2167998255,3590,3590,3595,3590,1457
20240705,101900,2162767125,3590,3590,3595,3585,9629
20240705,101800,2128199150,3590,3590,3595,3590,7315
20240705,101700,2101916625,3595,3595,3595,3580,23372
20240705,101600,2017934605,3600,3600,3605,3595,4719
20240705,101500,2000953285,3600,3600,3605,3600,1162
20240705,101400,1996767460,3600,3605,3605,3600,10474
20240705,101300,1959045100,3600,3600,3605,3600,7113
20240705,101200,1933437935,3605,3565,3605,3565,23741
20240705,101100,1848359065,3565,3635,3635,3565,122851
20240705,101000,1405311210,3630,3630,3635,3630,10953
20240705,100900,1365549125,3630,3630,3640,3630,1878
20240705,100800,1358723430,3635,3640,3640,3630,754
20240705,100700,1355984215,3635,3640,3640,3625,14280
20240705,100600,1304160240,3635,3630,3640,3630,4810
20240705,100500,1286678355,3635,3635,3640,3630,2839
20240705,100400,1276361625,3635,3630,3635,3630,1803
20240705,100300,1269813785,3625,3635,3635,3620,11016
20240705,100200,1229865005,3635,3645,3650,3625,22861
20240705,100100,1146802330,3645,3680,3685,3640,107246
20240705,100000,753739505,3685,3690,3690,3680,1229
20240705,095900,749216085,3680,3680,3690,3680,333
20240705,095800,747990420,3680,3685,3690,3680,1378
20240705,095700,742916410,3680,3680,3690,3680,1636
20240705,095600,736889650,3685,3690,3690,3685,7891
20240705,095500,707805815,3685,3695,3695,3685,5557
20240705,095400,687302690,3690,3690,3695,3690,309
20240705,095300,686162475,3690,3695,3695,3690,792
20240705,095200,683237480,3690,3695,3695,3690,287
20240705,095100,682178310,3695,3695,3700,3690,2031
20240705,095000,674682230,3690,3700,3700,3690,2208
20240705,094900,666514710,3695,3700,3700,3690,1877
20240705,094800,659585600,3695,3695,3700,3690,3364
20240705,094700,647158845,3700,3705,3705,3695,3490
20240705,094600,634241925,3705,3705,3710,3705,18
20240705,094500,634175175,3705,3700,3705,3695,1285
20240705,094400,629424305,3695,3700,3710,3695,1636
20240705,094300,623366855,3700,3695,3700,3695,541
20240705,094200,621367835,3695,3695,3700,3695,955
20240705,094100,617837760,3695,3705,3705,3695,2911
20240705,094000,607081605,3700,3695,3700,3695,839
20240705,093900,603977595,3690,3700,3700,3690,1143
20240705,093800,599755490,3695,3695,3695,3695,111
20240705,093700,599345345,3695,3695,3695,3695,528
20240705,093600,597394385,3695,3695,3695,3695,630
20240705,093500,595066535,3695,3695,3700,3695,937
20240705,093400,591604300,3700,3695,3700,3695,122
20240705,093300,591153460,3695,3695,3705,3690,3349
20240705,093200,578770095,3695,3695,3695,3695,1199
20240705,093100,574339790,3695,3695,3695,3695,447
20240705,093000,572688125,3700,3700,3700,3695,1232
20240705,092900,568135070,3700,3705,3705,3700,710
20240705,092800,565507020,3700,3700,3705,3700,1740
20240705,092700,559068520,3700,3705,3705,3700,911
20240705,092600,555693515,3700,3700,3700,3700,560
20240705,092500,553621515,3705,3700,3705,3700,1127
20240705,092400,549448680,3700,3695,3700,3695,978
20240705,092300,545831955,3690,3695,3695,3690,2072
20240705,092200,538186260,3695,3690,3700,3690,3559
20240705,092100,525029355,3690,3685,3690,3685,705
20240705,092000,522430460,3685,3675,3685,3670,4963
20240705,091900,504174555,3670,3675,3680,3670,4013
20240705,091800,489436500,3675,3690,3690,3670,32427
20240705,091700,370174375,3690,3695,3695,3690,1542
20240705,091600,364480810,3695,3690,3695,3690,484
20240705,091500,362693815,3685,3690,3690,3685,4152
20240705,091400,347384330,3690,3695,3700,3690,4208
20240705,091300,331843875,3695,3695,3700,3690,2201
20240705,091200,323715245,3690,3695,3700,3690,1860
20240705,091100,316846030,3690,3685,3695,3685,1606
20240705,091000,310922880,3685,3685,3690,3680,1861
20240705,090900,304067060,3685,3690,3705,3685,5071
20240705,090800,285371530,3695,3710,3710,3695,3749
20240705,090700,271502630,3710,3700,3710,3695,2884
20240705,090600,260811355,3695,3700,3710,3690,2979
20240705,090500,249794285,3710,3745,3745,3665,56791
20240705,090400,40533125,3745,3755,3755,3745,1505
20240705,090300,34888155,3755,3755,3760,3755,401
20240705,090200,33382000,3755,3770,3770,3750,2711
20240705,090100,23179105,3770,3775,3775,3770,1542
20240705,090000,17362535,3775,3810,3810,3775,4577