stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240702,200700,18985224755,2755,2755,2755,2755,49317
20240702,200600,18985224755,2755,2755,2755,2755,0
20240702,200500,18985224755,2755,2755,2755,2755,0
20240702,200400,18985224755,2755,2755,2755,2755,0
20240702,200300,18985224755,2755,2755,2755,2755,0
20240702,200200,18985224755,2755,2755,2755,2755,0
20240702,200100,18985224755,2755,2755,2755,2755,0
20240702,200000,18985224755,2755,2755,2755,2755,0
20240702,195900,18985224755,2755,2755,2755,2755,0
20240702,195800,18985224755,2755,2755,2755,2755,0
20240702,195700,18985224755,2755,2755,2755,2755,0
20240702,195600,18985224755,2755,2755,2755,2755,0
20240702,195500,18985224755,2755,2755,2755,2755,0
20240702,195400,18985224755,2755,2755,2755,2755,0
20240702,195300,18985224755,2755,2755,2755,2755,0
20240702,195200,18985224755,2755,2755,2755,2755,0
20240702,195100,18985224755,2755,2755,2755,2755,0
20240702,195000,18985224755,2755,2755,2755,2755,0
20240702,194900,18985224755,2755,2755,2755,2755,0
20240702,194800,18985224755,2755,2755,2755,2755,0
20240702,194700,18985224755,2755,2755,2755,2755,0
20240702,194600,18985224755,2755,2755,2755,2755,0
20240702,194500,18985224755,2755,2755,2755,2755,0
20240702,194400,18985224755,2755,2755,2755,2755,0
20240702,194300,18985224755,2755,2755,2755,2755,0
20240702,194200,18985224755,2755,2755,2755,2755,0
20240702,194100,18985224755,2755,2755,2755,2755,0
20240702,194000,18985224755,2755,2755,2755,2755,0
20240702,193900,18985224755,2755,2755,2755,2755,0
20240702,193800,18985224755,2755,2755,2755,2755,0
20240702,193700,18985224755,2755,2755,2755,2755,49317
20240702,193600,18985224755,2755,2755,2755,2755,0
20240702,193500,18985224755,2755,2755,2755,2755,0
20240702,193400,18985224755,2755,2755,2755,2755,0
20240702,193300,18985224755,2755,2755,2755,2755,0
20240702,193200,18985224755,2755,2755,2755,2755,0
20240702,193100,18985224755,2755,2755,2755,2755,0
20240702,193000,18985224755,2755,2755,2755,2755,0
20240702,192900,18985224755,2755,2755,2755,2755,0
20240702,192800,18985224755,2755,2755,2755,2755,0
20240702,192700,18985224755,2755,2755,2755,2755,0
20240702,192600,18985224755,2755,2755,2755,2755,0
20240702,192500,18985224755,2755,2755,2755,2755,0
20240702,192400,18985224755,2755,2755,2755,2755,0
20240702,192300,18985224755,2755,2755,2755,2755,0
20240702,192200,18985224755,2755,2755,2755,2755,0
20240702,192100,18985224755,2755,2755,2755,2755,0
20240702,192000,18985224755,2755,2755,2755,2755,0
20240702,191900,18985224755,2755,2755,2755,2755,0
20240702,191800,18985224755,2755,2755,2755,2755,0
20240702,191700,18985224755,2755,2755,2755,2755,0
20240702,191600,18985224755,2755,2755,2755,2755,0
20240702,191500,18985224755,2755,2755,2755,2755,0
20240702,191400,18985224755,2755,2755,2755,2755,0
20240702,191300,18985224755,2755,2755,2755,2755,0
20240702,191200,18985224755,2755,2755,2755,2755,0
20240702,191100,18985224755,2755,2755,2755,2755,0
20240702,191000,18985224755,2755,2755,2755,2755,0
20240702,190900,18985224755,2755,2755,2755,2755,0
20240702,190800,18985224755,2755,2755,2755,2755,0
20240702,190700,18985224755,2755,2755,2755,2755,49317
20240702,190600,18985224755,2755,2755,2755,2755,0
20240702,190500,18985224755,2755,2755,2755,2755,0
20240702,190400,18985224755,2755,2755,2755,2755,0
20240702,190300,18985224755,2755,2755,2755,2755,0
20240702,190200,18985224755,2755,2755,2755,2755,0
20240702,190100,18985224755,2755,2755,2755,2755,0
20240702,190000,18985224755,2755,2755,2755,2755,0
20240702,185900,18985224755,2755,2755,2755,2755,0
20240702,185800,18985224755,2755,2755,2755,2755,0
20240702,185700,18985224755,2755,2755,2755,2755,0
20240702,185600,18985224755,2755,2755,2755,2755,0
20240702,185500,18985224755,2755,2755,2755,2755,0
20240702,185400,18985224755,2755,2755,2755,2755,0
20240702,185300,18985224755,2755,2755,2755,2755,0
20240702,185200,18985224755,2755,2755,2755,2755,0
20240702,185100,18985224755,2755,2755,2755,2755,0
20240702,185000,18985224755,2755,2755,2755,2755,0
20240702,184900,18985224755,2755,2755,2755,2755,0
20240702,184800,18985224755,2755,2755,2755,2755,0
20240702,184700,18985224755,2755,2755,2755,2755,0
20240702,184600,18985224755,2755,2755,2755,2755,0
20240702,184500,18985224755,2755,2755,2755,2755,0
20240702,184400,18985224755,2755,2755,2755,2755,0
20240702,184300,18985224755,2755,2755,2755,2755,0
20240702,184200,18985224755,2755,2755,2755,2755,0
20240702,184100,18985224755,2755,2755,2755,2755,0
20240702,184000,18985224755,2755,2755,2755,2755,0
20240702,183900,18985224755,2755,2755,2755,2755,0
20240702,183800,18985224755,2755,2755,2755,2755,0
20240702,183700,18985224755,2755,2755,2755,2755,49317
20240702,183600,18985224755,2755,2755,2755,2755,0
20240702,183500,18985224755,2755,2755,2755,2755,0
20240702,183400,18985224755,2755,2755,2755,2755,0
20240702,183300,18985224755,2755,2755,2755,2755,0
20240702,183200,18985224755,2755,2755,2755,2755,0
20240702,183100,18985224755,2755,2755,2755,2755,0
20240702,183000,18985224755,2755,2755,2755,2755,0
20240702,182900,18985224755,2755,2755,2755,2755,0
20240702,182800,18985224755,2755,2755,2755,2755,0
20240702,182700,18985224755,2755,2755,2755,2755,0
20240702,182600,18985224755,2755,2755,2755,2755,0
20240702,182500,18985224755,2755,2755,2755,2755,0
20240702,182400,18985224755,2755,2755,2755,2755,0
20240702,182300,18985224755,2755,2755,2755,2755,0
20240702,182200,18985224755,2755,2755,2755,2755,0
20240702,182100,18985224755,2755,2755,2755,2755,0
20240702,182000,18985224755,2755,2755,2755,2755,0
20240702,181900,18985224755,2755,2755,2755,2755,0
20240702,181800,18985224755,2755,2755,2755,2755,0
20240702,181700,18985224755,2755,2755,2755,2755,0
20240702,181600,18985224755,2755,2755,2755,2755,0
20240702,181500,18985224755,2755,2755,2755,2755,0
20240702,181400,18985224755,2755,2755,2755,2755,0
20240702,181300,18985224755,2755,2755,2755,2755,0
20240702,181200,18985224755,2755,2755,2755,2755,0
20240702,181100,18985224755,2755,2755,2755,2755,0
20240702,181000,18985224755,2755,2755,2755,2755,0
20240702,180900,18985224755,2755,2755,2755,2755,0
20240702,180800,18985224755,2755,2755,2755,2755,0
20240702,180700,18985224755,2755,2755,2755,2755,49317
20240702,180600,18985224755,2755,2755,2755,2755,0
20240702,180500,18985224755,2755,2755,2755,2755,0
20240702,180400,18985224755,2755,2755,2755,2755,0
20240702,180300,18985224755,2755,2755,2755,2755,0
20240702,180200,18985224755,2755,2755,2755,2755,0
20240702,180100,18985224755,2755,2755,2755,2755,0
20240702,180000,18985224755,2755,2755,2755,2755,0
20240702,175900,18985224755,2755,2755,2755,2755,0
20240702,175800,18985224755,2755,2755,2755,2755,0
20240702,175700,18985224755,2755,2755,2755,2755,0
20240702,175600,18985224755,2755,2755,2755,2755,0
20240702,175500,18985224755,2755,2755,2755,2755,0
20240702,175400,18985224755,2755,2755,2755,2755,0
20240702,175300,18985224755,2755,2755,2755,2755,0
20240702,175200,18985224755,2755,2755,2755,2755,0
20240702,175100,18985224755,2755,2755,2755,2755,0
20240702,175000,18985224755,2755,2755,2755,2755,0
20240702,174900,18985224755,2755,2755,2755,2755,0
20240702,174800,18985224755,2755,2755,2755,2755,0
20240702,174700,18985224755,2755,2755,2755,2755,0
20240702,174600,18985224755,2755,2755,2755,2755,0
20240702,174500,18985224755,2755,2755,2755,2755,0
20240702,174400,18985224755,2755,2755,2755,2755,0
20240702,174300,18985224755,2755,2755,2755,2755,0
20240702,174200,18985224755,2755,2755,2755,2755,0
20240702,174100,18985224755,2755,2755,2755,2755,0
20240702,174000,18985224755,2755,2755,2755,2755,0
20240702,173900,18985224755,2755,2755,2755,2755,0
20240702,173800,18985224755,2755,2755,2755,2755,0
20240702,173700,18985224755,2755,2755,2755,2755,49317
20240702,173600,18985224755,2755,2755,2755,2755,0
20240702,173500,18985224755,2755,2755,2755,2755,0
20240702,173400,18985224755,2755,2755,2755,2755,0
20240702,173300,18985224755,2755,2755,2755,2755,0
20240702,173200,18985224755,2755,2755,2755,2755,0
20240702,173100,18985224755,2755,2755,2755,2755,0
20240702,173000,18985224755,2755,2755,2755,2755,0
20240702,172900,18985224755,2755,2755,2755,2755,0
20240702,172800,18985224755,2755,2755,2755,2755,0
20240702,172700,18985224755,2755,2755,2755,2755,0
20240702,172600,18985224755,2755,2755,2755,2755,0
20240702,172500,18985224755,2755,2755,2755,2755,0
20240702,172400,18985224755,2755,2755,2755,2755,0
20240702,172300,18985224755,2755,2755,2755,2755,0
20240702,172200,18985224755,2755,2755,2755,2755,0
20240702,172100,18985224755,2755,2755,2755,2755,0
20240702,172000,18985224755,2755,2755,2755,2755,0
20240702,171900,18985224755,2755,2755,2755,2755,0
20240702,171800,18985224755,2755,2755,2755,2755,0
20240702,171700,18985224755,2755,2755,2755,2755,0
20240702,171600,18985224755,2755,2755,2755,2755,0
20240702,171500,18985224755,2755,2755,2755,2755,0
20240702,171400,18985224755,2755,2755,2755,2755,0
20240702,171300,18985224755,2755,2755,2755,2755,0
20240702,171200,18985224755,2755,2755,2755,2755,0
20240702,171100,18985224755,2755,2755,2755,2755,0
20240702,171000,18985224755,2755,2755,2755,2755,0
20240702,170900,18985224755,2755,2755,2755,2755,0
20240702,170800,18985224755,2755,2755,2755,2755,0
20240702,170700,18985224755,2755,2755,2755,2755,49317
20240702,170600,18985224755,2755,2755,2755,2755,0
20240702,170500,18985224755,2755,2755,2755,2755,0
20240702,170400,18985224755,2755,2755,2755,2755,0
20240702,170300,18985224755,2755,2755,2755,2755,0
20240702,170200,18985224755,2755,2755,2755,2755,0
20240702,170100,18985224755,2755,2755,2755,2755,0
20240702,170000,18985224755,2755,2755,2755,2755,0
20240702,165900,18985224755,2755,2755,2755,2755,0
20240702,165800,18985224755,2755,2755,2755,2755,0
20240702,165700,18985224755,2755,2755,2755,2755,0
20240702,165600,18985224755,2755,2755,2755,2755,0
20240702,165500,18985224755,2755,2755,2755,2755,0
20240702,165400,18985224755,2755,2755,2755,2755,0
20240702,165300,18985224755,2755,2755,2755,2755,0
20240702,165200,18985224755,2755,2755,2755,2755,0
20240702,165100,18985224755,2755,2755,2755,2755,0
20240702,165000,18985224755,2755,2755,2755,2755,0
20240702,164900,18985224755,2755,2755,2755,2755,0
20240702,164800,18985224755,2755,2755,2755,2755,0
20240702,164700,18985224755,2755,2755,2755,2755,0
20240702,164600,18985224755,2755,2755,2755,2755,0
20240702,164500,18985224755,2755,2755,2755,2755,0
20240702,164400,18985224755,2755,2755,2755,2755,0
20240702,164300,18985224755,2755,2755,2755,2755,0
20240702,164200,18985224755,2755,2755,2755,2755,0
20240702,164100,18985224755,2755,2755,2755,2755,0
20240702,164000,18985224755,2755,2755,2755,2755,0
20240702,163900,18985224755,2755,2755,2755,2755,0
20240702,163800,18985224755,2755,2755,2755,2755,0
20240702,163700,18985224755,2755,2755,2755,2755,49317
20240702,163600,18985224755,2755,2755,2755,2755,0
20240702,163500,18985224755,2755,2755,2755,2755,0
20240702,163400,18985224755,2755,2755,2755,2755,0
20240702,163300,18985224755,2755,2755,2755,2755,0
20240702,163200,18985224755,2755,2755,2755,2755,0
20240702,163100,18985224755,2755,2755,2755,2755,0
20240702,163000,18985224755,2755,2755,2755,2755,0
20240702,162900,18985224755,2755,2755,2755,2755,0
20240702,162800,18985224755,2755,2755,2755,2755,0
20240702,162700,18985224755,2755,2755,2755,2755,0
20240702,162600,18985224755,2755,2755,2755,2755,0
20240702,162500,18985224755,2755,2755,2755,2755,0
20240702,162400,18985224755,2755,2755,2755,2755,0
20240702,162300,18985224755,2755,2755,2755,2755,0
20240702,162200,18985224755,2755,2755,2755,2755,0
20240702,162100,18985224755,2755,2755,2755,2755,0
20240702,162000,18985224755,2755,2755,2755,2755,0
20240702,161900,18985224755,2755,2755,2755,2755,0
20240702,161800,18985224755,2755,2755,2755,2755,0
20240702,161700,18985224755,2755,2755,2755,2755,0
20240702,161600,18985224755,2755,2755,2755,2755,0
20240702,161500,18985224755,2755,2755,2755,2755,0
20240702,161400,18985224755,2755,2755,2755,2755,0
20240702,161300,18985224755,2755,2755,2755,2755,0
20240702,161200,18985224755,2755,2755,2755,2755,0
20240702,161100,18985224755,2755,2755,2755,2755,0
20240702,161000,18985224755,2755,2755,2755,2755,0
20240702,160900,18985224755,2755,2755,2755,2755,0
20240702,160800,18985224755,2755,2755,2755,2755,0
20240702,160700,18985224755,2755,2755,2755,2755,49317
20240702,160600,18985224755,2755,2755,2755,2755,0
20240702,160500,18985224755,2755,2755,2755,2755,0
20240702,160400,18985224755,2755,2755,2755,2755,0
20240702,160300,18985224755,2755,2755,2755,2755,0
20240702,160200,18985224755,2755,2755,2755,2755,0
20240702,160100,18985224755,2755,2755,2755,2755,0
20240702,160000,18985224755,2755,2755,2755,2755,0
20240702,155900,18985224755,2755,2755,2755,2755,0
20240702,155800,18985224755,2755,2755,2755,2755,0
20240702,155700,18985224755,2755,2755,2755,2755,0
20240702,155600,18985224755,2755,2755,2755,2755,0
20240702,155500,18985224755,2755,2755,2755,2755,0
20240702,155400,18985224755,2755,2755,2755,2755,0
20240702,155300,18985224755,2755,2755,2755,2755,0
20240702,155200,18985224755,2755,2755,2755,2755,0
20240702,155100,18985224755,2755,2755,2755,2755,0
20240702,155000,18985224755,2755,2755,2755,2755,0
20240702,154900,18985224755,2755,2755,2755,2755,0
20240702,154800,18985224755,2755,2755,2755,2755,0
20240702,154700,18985224755,2755,2755,2755,2755,0
20240702,154600,18985224755,2755,2755,2755,2755,0
20240702,154500,18985224755,2755,2755,2755,2755,0
20240702,154400,18985224755,2755,2755,2755,2755,0
20240702,154300,18985224755,2755,2755,2755,2755,0
20240702,154200,18985224755,2755,2755,2755,2755,0
20240702,154100,18985224755,2755,2755,2755,2755,0
20240702,154000,18985224755,2755,2755,2755,2755,0
20240702,153900,18985224755,2755,2755,2755,2755,0
20240702,153800,18985224755,2755,2755,2755,2755,0
20240702,153700,18985224755,2755,2755,2755,2755,49317
20240702,153600,18985224755,2755,2755,2755,2755,0
20240702,153500,18985224755,2755,2755,2755,2755,0
20240702,153400,18985224755,2755,2755,2755,2755,0
20240702,153300,18985224755,2755,2755,2755,2755,0
20240702,153200,18985224755,2755,2755,2755,2755,0
20240702,153100,18985224755,2755,2755,2755,2755,0
20240702,153000,18985224755,2755,2755,2755,2755,49317
20240702,152900,18849356420,2755,2755,2755,2755,0
20240702,152800,18849356420,2755,2755,2755,2755,0
20240702,152700,18849356420,2755,2755,2755,2755,0
20240702,152600,18849356420,2755,2755,2755,2755,0
20240702,152500,18849356420,2755,2755,2755,2755,0
20240702,152400,18849356420,2755,2755,2755,2755,0
20240702,152300,18849356420,2755,2755,2755,2755,0
20240702,152200,18849356420,2755,2755,2755,2755,0
20240702,152100,18849356420,2755,2755,2755,2755,0
20240702,152000,18849356420,2755,2755,2755,2755,0
20240702,151900,18849356420,2755,2755,2760,2755,10361
20240702,151800,18820773075,2750,2760,2760,2750,754
20240702,151700,18818696515,2760,2755,2760,2750,4088
20240702,151600,18807435250,2750,2760,2760,2750,5108
20240702,151500,18793346535,2760,2760,2760,2760,2725
20240702,151400,18785825535,2760,2760,2765,2760,4590
20240702,151300,18773157100,2760,2755,2760,2755,666
20240702,151200,18771318955,2760,2760,2760,2755,1955
20240702,151100,18765923160,2760,2765,2765,2760,2150
20240702,151000,18759988845,2765,2760,2765,2750,14251
20240702,150900,18720725890,2765,2765,2765,2760,2181
20240702,150800,18714705625,2765,2765,2765,2760,1402
20240702,150700,18710829870,2765,2765,2770,2760,29997
20240702,150600,18627882470,2765,2765,2765,2765,839
20240702,150500,18625562635,2765,2760,2765,2760,976
20240702,150400,18622866070,2760,2765,2765,2760,1109
20240702,150300,18619799735,2765,2760,2765,2760,135
20240702,150200,18619426485,2760,2765,2765,2760,1611
20240702,150100,18614979620,2765,2760,2765,2760,3591
20240702,150000,18605062975,2760,2760,2765,2760,2949
20240702,145900,18596923710,2760,2770,2770,2760,4055
20240702,145800,18585713640,2765,2770,2770,2765,2250
20240702,145700,18579485160,2770,2765,2770,2765,854
20240702,145600,18577120330,2770,2760,2770,2760,18978
20240702,145500,18524729200,2755,2755,2760,2755,487
20240702,145400,18523385875,2760,2755,2760,2750,5661
20240702,145300,18507787560,2755,2755,2755,2750,4168
20240702,145200,18496304745,2755,2750,2755,2750,775
20240702,145100,18494170010,2750,2755,2755,2750,779
20240702,145000,18492024525,2755,2755,2755,2750,639
20240702,144900,18490264250,2755,2755,2755,2755,600
20240702,144800,18488611250,2755,2755,2755,2755,515
20240702,144700,18487192425,2755,2755,2755,2750,474
20240702,144600,18485886755,2755,2755,2755,2750,767
20240702,144500,18483773675,2755,2755,2755,2750,625
20240702,144400,18482051805,2750,2755,2755,2750,722
20240702,144300,18480064860,2750,2750,2750,2750,1088
20240702,144200,18477072860,2755,2750,2755,2750,782
20240702,144100,18474921625,2755,2755,2755,2740,12397
20240702,144000,18440923515,2755,2755,2755,2745,5209
20240702,143900,18426603515,2755,2750,2755,2745,1758
20240702,143800,18421766145,2750,2750,2750,2745,616
20240702,143700,18420072470,2750,2755,2755,2745,1582
20240702,143600,18415724690,2745,2750,2755,2745,5181
20240702,143500,18401481885,2755,2770,2770,2750,8846
20240702,143400,18377089460,2765,2765,2770,2765,5405
20240702,143300,18362143720,2770,2775,2775,2770,980
20240702,143200,18359427360,2780,2775,2780,2770,6423
20240702,143100,18341591380,2775,2770,2780,2770,4915
20240702,143000,18327972205,2770,2775,2775,2770,1368
20240702,142900,18324179055,2775,2780,2780,2775,3209
20240702,142800,18315271225,2780,2780,2780,2775,996
20240702,142700,18312502370,2780,2780,2780,2775,1601
20240702,142600,18308056930,2780,2780,2780,2775,1646
20240702,142500,18303486090,2780,2770,2780,2765,11975
20240702,142400,18270288590,2770,2765,2770,2760,6225
20240702,142300,18253073400,2765,2765,2765,2765,14528
20240702,142200,18212903480,2765,2765,2765,2760,951
20240702,142100,18210276020,2765,2760,2765,2760,1473
20240702,142000,18206205230,2760,2760,2760,2755,5511
20240702,141900,18191007870,2760,2765,2765,2760,4397
20240702,141800,18178858930,2760,2765,2765,2760,1295
20240702,141700,18175278595,2765,2760,2765,2755,2102
20240702,141600,18169475690,2760,2760,2760,2755,1144
20240702,141500,18166318755,2760,2760,2760,2755,2038
20240702,141400,18160694235,2760,2760,2760,2755,2758
20240702,141300,18153086500,2760,2760,2765,2755,1798
20240702,141200,18148125795,2765,2755,2765,2755,533
20240702,141100,18146653020,2760,2765,2765,2760,930
20240702,141000,18144082635,2765,2755,2765,2750,5141
20240702,140900,18129906560,2755,2745,2755,2745,68080
20240702,140800,17943020085,2745,2745,2745,2740,541
20240702,140700,17941535425,2745,2740,2745,2740,822
20240702,140600,17939279605,2745,2745,2745,2740,2087
20240702,140500,17933555790,2740,2740,2745,2740,1269
20240702,140400,17930076100,2745,2740,2745,2740,2322
20240702,140300,17923707215,2745,2745,2745,2740,2659
20240702,140200,17916417065,2740,2750,2750,2740,4359
20240702,140100,17904459340,2750,2740,2755,2740,1231
20240702,140000,17901079500,2750,2750,2750,2740,776
20240702,135900,17898947975,2750,2745,2750,2745,3883
20240702,135800,17888287540,2750,2745,2750,2745,2030
20240702,135700,17882712160,2745,2750,2750,2745,902
20240702,135600,17880234410,2750,2750,2755,2745,910
20240702,135500,17877731770,2750,2750,2750,2750,310
20240702,135400,17876879270,2755,2750,2755,2735,28049
20240702,135300,17799907095,2750,2750,2750,2750,291
20240702,135200,17799106845,2755,2750,2755,2750,1121
20240702,135100,17796023745,2755,2755,2755,2750,556
20240702,135000,17794492275,2755,2755,2755,2745,2235
20240702,134900,17788340175,2750,2755,2755,2750,1428
20240702,134800,17784412955,2755,2750,2755,2750,294
20240702,134700,17783603235,2750,2765,2765,2750,992
20240702,134600,17780873690,2750,2760,2760,2750,7961
20240702,134500,17758952750,2760,2760,2765,2760,447
20240702,134400,17757718710,2760,2760,2760,2760,4815
20240702,134300,17744429310,2760,2760,2765,2760,4240
20240702,134200,17732726605,2760,2760,2760,2760,373
20240702,134100,17731697125,2755,2755,2755,2750,2223
20240702,134000,17725573150,2755,2750,2755,2745,2075
20240702,133900,17719875930,2750,2750,2755,2750,3200
20240702,133800,17711075605,2750,2745,2750,2745,900
20240702,133700,17708601205,2745,2745,2745,2745,14
20240702,133600,17708562775,2750,2745,2750,2745,2265
20240702,133500,17702338430,2745,2740,2745,2740,3135
20240702,133400,17693733870,2740,2745,2745,2740,7421
20240702,133300,17673392205,2740,2740,2745,2740,4897
20240702,133200,17659956130,2745,2745,2745,2745,2256
20240702,133100,17653763410,2745,2745,2745,2740,10208
20240702,133000,17625742820,2745,2745,2745,2740,13032
20240702,132900,17590007755,2745,2745,2750,2745,481
20240702,132800,17588686555,2745,2745,2750,2745,2538
20240702,132700,17581717680,2750,2750,2750,2750,4653
20240702,132600,17568921930,2755,2750,2755,2750,243
20240702,132500,17568252825,2755,2755,2755,2750,509
20240702,132400,17566851125,2755,2750,2755,2750,135
20240702,132300,17566479870,2755,2755,2755,2755,193
20240702,132200,17565948155,2755,2755,2755,2755,242
20240702,132100,17565281445,2755,2750,2760,2750,2978
20240702,132000,17557076735,2750,2755,2755,2745,13296
20240702,131900,17520556620,2755,2755,2755,2750,1206
20240702,131800,17517239765,2755,2760,2760,2755,2673
20240702,131700,17509875245,2755,2765,2765,2755,635
20240702,131600,17508120450,2765,2760,2765,2760,10229
20240702,131500,17479881635,2775,2775,2780,2765,849
20240702,131400,17477527310,2775,2760,2775,2760,4421
20240702,131300,17465314380,2765,2760,2765,2760,1077
20240702,131200,17462336550,2760,2765,2765,2760,521
20240702,131100,17460898235,2765,2765,2765,2765,577
20240702,131000,17459302830,2765,2765,2770,2765,2704
20240702,130900,17451824465,2765,2765,2765,2760,1735
20240702,130800,17447027485,2765,2765,2765,2765,0
20240702,130700,17447027485,2765,2765,2765,2760,526
20240702,130600,17445575350,2765,2765,2770,2765,134
20240702,130500,17445204485,2765,2765,2765,2760,827
20240702,130400,17442917840,2765,2760,2765,2760,190
20240702,130300,17442393385,2765,2760,2765,2760,70
20240702,130200,17442199840,2760,2750,2760,2750,3228
20240702,130100,17433308955,2760,2760,2760,2750,2034
20240702,130000,17427703495,2760,2765,2765,2755,1413
20240702,125900,17423802125,2765,2760,2765,2760,2478
20240702,125800,17416950775,2765,2760,2765,2755,903
20240702,125700,17414454015,2765,2770,2770,2750,4361
20240702,125600,17402421050,2770,2780,2780,2770,3027
20240702,125500,17394035660,2770,2775,2775,2765,6491
20240702,125400,17376049875,2780,2775,2780,2775,760
20240702,125300,17373940520,2775,2770,2775,2770,2081
20240702,125200,17368176070,2765,2770,2770,2760,1438
20240702,125100,17364199860,2765,2760,2775,2760,2299
20240702,125000,17357845130,2775,2765,2775,2760,763
20240702,124900,17355733655,2765,2760,2765,2755,421
20240702,124800,17354572690,2770,2775,2775,2770,212
20240702,124700,17353985390,2775,2750,2775,2750,3272
20240702,124600,17344925860,2755,2745,2755,2745,2259
20240702,124500,17338712195,2740,2745,2755,2740,9316
20240702,124400,17313146835,2755,2775,2775,2740,70261
20240702,124300,17119927255,2775,2780,2780,2775,385
20240702,124200,17118858135,2780,2780,2780,2780,1716
20240702,124100,17114087655,2775,2780,2780,2775,2965
20240702,124000,17105854205,2780,2775,2780,2775,272
20240702,123900,17105098615,2775,2775,2775,2775,536
20240702,123800,17103611215,2780,2775,2780,2775,3163
20240702,123700,17094833580,2775,2770,2775,2770,81
20240702,123600,17094608865,2770,2775,2775,2770,625
20240702,123500,17092874790,2770,2770,2770,2765,230
20240702,123400,17092238350,2770,2765,2770,2765,2282
20240702,123300,17085918210,2770,2765,2770,2765,270
20240702,123200,17085171245,2765,2770,2770,2765,48
20240702,123100,17085038375,2765,2770,2770,2765,429
20240702,123000,17083850380,2770,2765,2770,2765,1350
20240702,122900,17080114820,2765,2765,2775,2765,5157
20240702,122800,17065846295,2775,2775,2775,2770,1811
20240702,122700,17060823505,2770,2765,2770,2765,1133
20240702,122600,17057685265,2765,2775,2775,2765,114
20240702,122500,17057368950,2780,2770,2780,2760,17853
20240702,122400,17007967445,2785,2785,2790,2775,13424
20240702,122300,16970670545,2785,2790,2790,2785,165
20240702,122200,16970210495,2790,2790,2790,2790,72
20240702,122100,16970009615,2785,2790,2790,2785,1839
20240702,122000,16964880595,2790,2785,2790,2780,2196
20240702,121900,16958756990,2785,2785,2785,2780,212
20240702,121800,16958167030,2785,2780,2785,2780,608
20240702,121700,16956473980,2785,2785,2785,2785,398
20240702,121600,16955365550,2780,2785,2785,2780,623
20240702,121500,16953631570,2785,2785,2785,2785,83
20240702,121400,16953400415,2780,2780,2790,2780,271
20240702,121300,16952646335,2775,2785,2790,2775,6984
20240702,121200,16933236115,2790,2785,2790,2785,1398
20240702,121100,16929342380,2790,2785,2790,2785,1449
20240702,121000,16925305360,2785,2785,2785,2780,4106
20240702,120900,16913879385,2785,2790,2790,2780,11434
20240702,120800,16882009830,2795,2800,2805,2790,1842
20240702,120700,16876856050,2800,2805,2805,2795,1626
20240702,120600,16872295850,2805,2805,2805,2795,8592
20240702,120500,16848252360,2800,2805,2810,2800,10555
20240702,120400,16818647305,2810,2805,2810,2805,447
20240702,120300,16817393040,2810,2815,2820,2805,13822
20240702,120200,16778517655,2815,2815,2825,2815,3789
20240702,120100,16767841130,2825,2805,2835,2805,68890
20240702,120000,16573896995,2805,2795,2810,2795,21665
20240702,115900,16513177990,2795,2790,2795,2790,2459
20240702,115800,16506306880,2790,2790,2790,2785,2239
20240702,115700,16500067910,2785,2790,2795,2785,8570
20240702,115600,16476125265,2790,2785,2790,2785,3901
20240702,115500,16465260630,2790,2785,2790,2785,1325
20240702,115400,16461567600,2785,2790,2790,2785,127
20240702,115300,16461213870,2790,2790,2790,2785,387
20240702,115200,16460134640,2790,2795,2795,2790,579
20240702,115100,16458516365,2795,2785,2795,2780,3508
20240702,115000,16448750160,2780,2795,2795,2780,4130
20240702,114900,16437241185,2790,2790,2795,2790,3375
20240702,114800,16427824595,2790,2790,2795,2790,304
20240702,114700,16426975975,2790,2790,2795,2790,1194
20240702,114600,16423639620,2795,2795,2800,2795,4272
20240702,114500,16411699360,2795,2795,2800,2795,1018
20240702,114400,16408851075,2795,2795,2795,2795,212
20240702,114300,16408258535,2800,2795,2800,2790,970
20240702,114200,16405548075,2795,2800,2800,2795,761
20240702,114100,16403420360,2800,2800,2800,2795,3187
20240702,114000,16394497565,2800,2800,2800,2795,780
20240702,113900,16392316060,2800,2795,2800,2795,161
20240702,113800,16391865680,2800,2800,2800,2795,89
20240702,113700,16391616535,2800,2800,2800,2795,92
20240702,113600,16391359315,2800,2795,2800,2795,1258
20240702,113500,16387837665,2795,2800,2800,2795,641
20240702,113400,16386045700,2800,2800,2800,2800,2463
20240702,113300,16379149300,2800,2795,2800,2795,147
20240702,113200,16378738085,2800,2800,2800,2795,2915
20240702,113100,16370576435,2800,2795,2800,2795,4202
20240702,113000,16358811010,2795,2790,2795,2790,1832
20240702,112900,16353699400,2795,2795,2795,2795,855
20240702,112800,16351309675,2790,2795,2795,2790,5254
20240702,112700,16336631040,2795,2800,2800,2795,862
20240702,112600,16334218735,2795,2795,2800,2795,107
20240702,112500,16333919145,2795,2800,2800,2795,270
20240702,112400,16333163990,2800,2795,2800,2795,276
20240702,112300,16332392230,2800,2795,2800,2795,1743
20240702,112200,16327514265,2790,2805,2805,2790,1672
20240702,112100,16322837090,2805,2800,2805,2800,656
20240702,112000,16320999245,2805,2805,2805,2800,2386
20240702,111900,16314306800,2805,2800,2805,2795,25411
20240702,111800,16243056865,2795,2800,2800,2795,3443
20240702,111700,16233431315,2800,2795,2800,2795,1668
20240702,111600,16228766965,2790,2795,2800,2790,430
20240702,111500,16227565270,2795,2790,2795,2790,344
20240702,111400,16226605135,2790,2800,2800,2790,2917
20240702,111300,16218451955,2800,2800,2805,2800,605
20240702,111200,16216757575,2800,2805,2805,2800,1829
20240702,111100,16211635895,2805,2800,2805,2800,7558
20240702,111000,16190472625,2800,2795,2800,2795,2194
20240702,110900,16184334755,2795,2800,2800,2795,863
20240702,110800,16181921205,2800,2800,2800,2795,1738
20240702,110700,16177056385,2800,2795,2800,2795,985
20240702,110600,16174298390,2800,2795,2805,2795,5286
20240702,110500,16159499480,2795,2795,2795,2790,1703
20240702,110400,16154739625,2800,2800,2800,2795,3777
20240702,110300,16144167525,2800,2800,2805,2800,1613
20240702,110200,16139650830,2805,2805,2805,2805,1422
20240702,110100,16135662120,2805,2795,2805,2790,6953
20240702,110000,16116212660,2800,2800,2800,2795,6882
20240702,105900,16096949910,2800,2790,2800,2790,7478
20240702,105800,16076041450,2790,2795,2795,2785,1366
20240702,105700,16072229960,2790,2785,2790,2785,657
20240702,105600,16070397015,2785,2775,2795,2775,17191
20240702,105500,16022501800,2785,2775,2785,2775,3161
20240702,105400,16013722900,2775,2780,2780,2775,251
20240702,105300,16013025930,2780,2775,2780,2775,1120
20240702,105200,16009916295,2780,2780,2780,2775,1770
20240702,105100,16004995815,2780,2775,2780,2775,1383
20240702,105000,16001151615,2770,2780,2780,2770,7174
20240702,104900,15981273985,2770,2780,2780,2770,1493
20240702,104800,15977133230,2780,2775,2780,2775,165
20240702,104700,15976675000,2780,2770,2780,2770,2936
20240702,104600,15968524150,2770,2770,2770,2770,48
20240702,104500,15968391190,2770,2780,2780,2770,524
20240702,104400,15966937025,2770,2780,2780,2770,2040
20240702,104300,15961272140,2785,2785,2785,2780,1870
20240702,104200,15956068400,2785,2785,2785,2780,2373
20240702,104100,15949469150,2785,2780,2785,2770,9040
20240702,104000,15924381630,2780,2785,2785,2780,3769
20240702,103900,15913903000,2785,2780,2785,2780,976
20240702,103800,15911188555,2780,2785,2785,2780,4940
20240702,103700,15897454840,2790,2790,2790,2780,1284
20240702,103600,15893874585,2790,2790,2790,2780,578
20240702,103500,15892264145,2795,2790,2795,2790,10297
20240702,103400,15863505815,2790,2790,2790,2785,7204
20240702,103300,15843432025,2790,2785,2790,2785,1045
20240702,103200,15840518600,2785,2780,2790,2780,17433
20240702,103100,15791967740,2785,2770,2785,2770,2476
20240702,103000,15785084995,2770,2770,2775,2770,6652
20240702,102900,15766637435,2770,2770,2785,2770,3519
20240702,102800,15756889140,2770,2780,2785,2770,4277
20240702,102700,15745017175,2775,2775,2780,2775,1914
20240702,102600,15739705575,2775,2780,2780,2775,1529
20240702,102500,15735462270,2775,2790,2790,2775,5284
20240702,102400,15720765085,2790,2780,2790,2770,6022
20240702,102300,15704001915,2780,2780,2780,2775,2859
20240702,102200,15696067855,2775,2780,2785,2775,2810
20240702,102100,15688257505,2780,2790,2795,2780,11529
20240702,102000,15656142595,2790,2785,2800,2780,5952
20240702,101900,15639526380,2790,2805,2805,2785,5200
20240702,101800,15624965360,2800,2800,2810,2800,17743
20240702,101700,15575243375,2800,2795,2800,2795,9460
20240702,101600,15548775685,2790,2795,2800,2785,20342
20240702,101500,15491922400,2795,2790,2795,2790,10029
20240702,101400,15463920300,2790,2775,2795,2775,8435
20240702,101300,15440413240,2780,2750,2780,2750,25212
20240702,101200,15370820605,2750,2750,2755,2745,8354
20240702,101100,15347849400,2750,2750,2755,2750,8457
20240702,101000,15324592500,2750,2755,2755,2740,10977
20240702,100900,15294470020,2745,2750,2755,2745,23553
20240702,100800,15229697660,2750,2750,2755,2750,7670
20240702,100700,15208575930,2750,2760,2760,2750,19620
20240702,100600,15154517610,2760,2760,2765,2760,10887
20240702,100500,15124468970,2765,2765,2770,2760,14037
20240702,100400,15085656760,2765,2765,2770,2760,18548
20240702,100300,15034386580,2770,2765,2780,2765,4300
20240702,100200,15022487630,2765,2770,2780,2765,40456
20240702,100100,14910473765,2780,2795,2795,2770,18269
20240702,100000,14859739885,2785,2785,2790,2785,4201
20240702,095900,14848028280,2785,2785,2795,2785,6882
20240702,095800,14828832545,2785,2795,2795,2780,6693
20240702,095700,14810195460,2795,2800,2800,2795,11509
20240702,095600,14777989295,2795,2800,2800,2795,8640
20240702,095500,14753814805,2795,2790,2800,2790,6142
20240702,095400,14736640125,2795,2795,2800,2795,7350
20240702,095300,14716078900,2795,2785,2800,2785,35943
20240702,095200,14615590355,2785,2780,2785,2780,5907
20240702,095100,14599151135,2785,2780,2785,2780,4160
20240702,095000,14587576605,2785,2785,2785,2775,1900
20240702,094900,14582294720,2785,2780,2785,2780,2370
20240702,094800,14575704480,2780,2785,2785,2780,13585
20240702,094700,14537921115,2780,2780,2785,2775,2350
20240702,094600,14531383295,2780,2785,2785,2775,5850
20240702,094500,14515109825,2785,2790,2795,2780,23054
20240702,094400,14450822805,2790,2790,2795,2790,3823
20240702,094300,14440149750,2790,2795,2800,2790,5396
20240702,094200,14425069470,2795,2795,2800,2790,7980
20240702,094100,14402770740,2795,2785,2795,2785,6432
20240702,094000,14384802600,2785,2790,2790,2775,21339
20240702,093900,14325377605,2780,2770,2795,2770,18884
20240702,093800,14272736810,2785,2770,2790,2770,11577
20240702,093700,14240574880,2780,2770,2780,2765,15594
20240702,093600,14197355595,2770,2780,2795,2770,42086
20240702,093500,14080475445,2780,2785,2795,2780,23672
20240702,093400,14014460665,2785,2785,2790,2780,20361
20240702,093300,13957757755,2780,2795,2795,2780,53595
20240702,093200,13808519510,2790,2790,2800,2785,33556
20240702,093100,13714797785,2785,2795,2795,2785,24390
20240702,093000,13646742565,2790,2780,2800,2775,30447
20240702,092900,13561871875,2775,2790,2790,2775,31009
20240702,092800,13475685670,2790,2785,2800,2785,73939
20240702,092700,13269267680,2790,2780,2790,2775,24896
20240702,092600,13200001440,2780,2770,2795,2765,76061
20240702,092500,12988296375,2765,2755,2775,2750,38883
20240702,092400,12880951235,2755,2770,2780,2755,90855
20240702,092300,12629605670,2775,2765,2775,2765,37265
20240702,092200,12526401505,2765,2770,2790,2765,97093
20240702,092100,12257167175,2770,2810,2825,2765,113350
20240702,092000,11940399555,2810,2820,2825,2790,185020
20240702,091900,11420725490,2820,2850,2855,2815,98951
20240702,091800,11140495540,2845,2855,2875,2845,102908
20240702,091700,10846775600,2855,2885,2885,2850,76349
20240702,091600,10627750870,2890,2890,2895,2875,60206
20240702,091500,10454030585,2890,2865,2895,2860,62388
20240702,091400,10274657265,2865,2870,2870,2860,41733
20240702,091300,10155088370,2870,2870,2880,2845,165002
20240702,091200,9683355000,2870,2890,2895,2870,53860
20240702,091100,9528106600,2890,2900,2910,2890,36581
20240702,091000,9422059590,2895,2925,2930,2895,89307
20240702,090900,9161483865,2930,2915,2930,2905,81688
20240702,090800,8923167585,2915,2890,2915,2880,120968
20240702,090700,8572259345,2900,2890,2910,2875,119855
20240702,090600,8225227100,2885,2875,2915,2865,129999
20240702,090500,7849644710,2870,2925,2930,2870,268733
20240702,090400,7069771725,2925,2915,2950,2915,243357
20240702,090300,6353993670,2915,2990,3010,2915,524085
20240702,090200,4793395045,2980,2965,3000,2945,517535
20240702,090100,3254912485,2960,2920,2960,2870,387462
20240702,090000,2124947950,2915,2945,2950,2915,722280