stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240702,202500,324071510,3505,3505,3505,3505,1439
20240702,202400,324071510,3505,3505,3505,3505,0
20240702,202300,324071510,3505,3505,3505,3505,0
20240702,202200,324071510,3505,3505,3505,3505,0
20240702,202100,324071510,3505,3505,3505,3505,0
20240702,202000,324071510,3505,3505,3505,3505,0
20240702,201900,324071510,3505,3505,3505,3505,0
20240702,201800,324071510,3505,3505,3505,3505,0
20240702,201700,324071510,3505,3505,3505,3505,0
20240702,201600,324071510,3505,3505,3505,3505,0
20240702,201500,324071510,3505,3505,3505,3505,0
20240702,201400,324071510,3505,3505,3505,3505,0
20240702,201300,324071510,3505,3505,3505,3505,0
20240702,201200,324071510,3505,3505,3505,3505,0
20240702,201100,324071510,3505,3505,3505,3505,0
20240702,201000,324071510,3505,3505,3505,3505,0
20240702,200900,324071510,3505,3505,3505,3505,0
20240702,200800,324071510,3505,3505,3505,3505,0
20240702,200700,324071510,3505,3505,3505,3505,0
20240702,200600,324071510,3505,3505,3505,3505,0
20240702,200500,324071510,3505,3505,3505,3505,0
20240702,200400,324071510,3505,3505,3505,3505,0
20240702,200300,324071510,3505,3505,3505,3505,0
20240702,200200,324071510,3505,3505,3505,3505,0
20240702,200100,324071510,3505,3505,3505,3505,0
20240702,200000,324071510,3505,3505,3505,3505,0
20240702,195900,324071510,3505,3505,3505,3505,0
20240702,195800,324071510,3505,3505,3505,3505,0
20240702,195700,324071510,3505,3505,3505,3505,0
20240702,195600,324071510,3505,3505,3505,3505,0
20240702,195500,324071510,3505,3505,3505,3505,1439
20240702,195400,324071510,3505,3505,3505,3505,0
20240702,195300,324071510,3505,3505,3505,3505,0
20240702,195200,324071510,3505,3505,3505,3505,0
20240702,195100,324071510,3505,3505,3505,3505,0
20240702,195000,324071510,3505,3505,3505,3505,0
20240702,194900,324071510,3505,3505,3505,3505,0
20240702,194800,324071510,3505,3505,3505,3505,0
20240702,194700,324071510,3505,3505,3505,3505,0
20240702,194600,324071510,3505,3505,3505,3505,0
20240702,194500,324071510,3505,3505,3505,3505,0
20240702,194400,324071510,3505,3505,3505,3505,0
20240702,194300,324071510,3505,3505,3505,3505,0
20240702,194200,324071510,3505,3505,3505,3505,0
20240702,194100,324071510,3505,3505,3505,3505,0
20240702,194000,324071510,3505,3505,3505,3505,0
20240702,193900,324071510,3505,3505,3505,3505,0
20240702,193800,324071510,3505,3505,3505,3505,0
20240702,193700,324071510,3505,3505,3505,3505,0
20240702,193600,324071510,3505,3505,3505,3505,0
20240702,193500,324071510,3505,3505,3505,3505,0
20240702,193400,324071510,3505,3505,3505,3505,0
20240702,193300,324071510,3505,3505,3505,3505,0
20240702,193200,324071510,3505,3505,3505,3505,0
20240702,193100,324071510,3505,3505,3505,3505,0
20240702,193000,324071510,3505,3505,3505,3505,0
20240702,192900,324071510,3505,3505,3505,3505,0
20240702,192800,324071510,3505,3505,3505,3505,0
20240702,192700,324071510,3505,3505,3505,3505,0
20240702,192600,324071510,3505,3505,3505,3505,0
20240702,192500,324071510,3505,3505,3505,3505,1439
20240702,192400,324071510,3505,3505,3505,3505,0
20240702,192300,324071510,3505,3505,3505,3505,0
20240702,192200,324071510,3505,3505,3505,3505,0
20240702,192100,324071510,3505,3505,3505,3505,0
20240702,192000,324071510,3505,3505,3505,3505,0
20240702,191900,324071510,3505,3505,3505,3505,0
20240702,191800,324071510,3505,3505,3505,3505,0
20240702,191700,324071510,3505,3505,3505,3505,0
20240702,191600,324071510,3505,3505,3505,3505,0
20240702,191500,324071510,3505,3505,3505,3505,0
20240702,191400,324071510,3505,3505,3505,3505,0
20240702,191300,324071510,3505,3505,3505,3505,0
20240702,191200,324071510,3505,3505,3505,3505,0
20240702,191100,324071510,3505,3505,3505,3505,0
20240702,191000,324071510,3505,3505,3505,3505,0
20240702,190900,324071510,3505,3505,3505,3505,0
20240702,190800,324071510,3505,3505,3505,3505,0
20240702,190700,324071510,3505,3505,3505,3505,0
20240702,190600,324071510,3505,3505,3505,3505,0
20240702,190500,324071510,3505,3505,3505,3505,0
20240702,190400,324071510,3505,3505,3505,3505,0
20240702,190300,324071510,3505,3505,3505,3505,0
20240702,190200,324071510,3505,3505,3505,3505,0
20240702,190100,324071510,3505,3505,3505,3505,0
20240702,190000,324071510,3505,3505,3505,3505,0
20240702,185900,324071510,3505,3505,3505,3505,0
20240702,185800,324071510,3505,3505,3505,3505,0
20240702,185700,324071510,3505,3505,3505,3505,0
20240702,185600,324071510,3505,3505,3505,3505,0
20240702,185500,324071510,3505,3505,3505,3505,1439
20240702,185400,324071510,3505,3505,3505,3505,0
20240702,185300,324071510,3505,3505,3505,3505,0
20240702,185200,324071510,3505,3505,3505,3505,0
20240702,185100,324071510,3505,3505,3505,3505,0
20240702,185000,324071510,3505,3505,3505,3505,0
20240702,184900,324071510,3505,3505,3505,3505,0
20240702,184800,324071510,3505,3505,3505,3505,0
20240702,184700,324071510,3505,3505,3505,3505,0
20240702,184600,324071510,3505,3505,3505,3505,0
20240702,184500,324071510,3505,3505,3505,3505,0
20240702,184400,324071510,3505,3505,3505,3505,0
20240702,184300,324071510,3505,3505,3505,3505,0
20240702,184200,324071510,3505,3505,3505,3505,0
20240702,184100,324071510,3505,3505,3505,3505,0
20240702,184000,324071510,3505,3505,3505,3505,0
20240702,183900,324071510,3505,3505,3505,3505,0
20240702,183800,324071510,3505,3505,3505,3505,0
20240702,183700,324071510,3505,3505,3505,3505,0
20240702,183600,324071510,3505,3505,3505,3505,0
20240702,183500,324071510,3505,3505,3505,3505,0
20240702,183400,324071510,3505,3505,3505,3505,0
20240702,183300,324071510,3505,3505,3505,3505,0
20240702,183200,324071510,3505,3505,3505,3505,0
20240702,183100,324071510,3505,3505,3505,3505,0
20240702,183000,324071510,3505,3505,3505,3505,0
20240702,182900,324071510,3505,3505,3505,3505,0
20240702,182800,324071510,3505,3505,3505,3505,0
20240702,182700,324071510,3505,3505,3505,3505,0
20240702,182600,324071510,3505,3505,3505,3505,0
20240702,182500,324071510,3505,3505,3505,3505,1439
20240702,182400,324071510,3505,3505,3505,3505,0
20240702,182300,324071510,3505,3505,3505,3505,0
20240702,182200,324071510,3505,3505,3505,3505,0
20240702,182100,324071510,3505,3505,3505,3505,0
20240702,182000,324071510,3505,3505,3505,3505,0
20240702,181900,324071510,3505,3505,3505,3505,0
20240702,181800,324071510,3505,3505,3505,3505,0
20240702,181700,324071510,3505,3505,3505,3505,0
20240702,181600,324071510,3505,3505,3505,3505,0
20240702,181500,324071510,3505,3505,3505,3505,0
20240702,181400,324071510,3505,3505,3505,3505,0
20240702,181300,324071510,3505,3505,3505,3505,0
20240702,181200,324071510,3505,3505,3505,3505,0
20240702,181100,324071510,3505,3505,3505,3505,0
20240702,181000,324071510,3505,3505,3505,3505,0
20240702,180900,324071510,3505,3505,3505,3505,0
20240702,180800,324071510,3505,3505,3505,3505,0
20240702,180700,324071510,3505,3505,3505,3505,0
20240702,180600,324071510,3505,3505,3505,3505,0
20240702,180500,324071510,3505,3505,3505,3505,0
20240702,180400,324071510,3505,3505,3505,3505,0
20240702,180300,324071510,3505,3505,3505,3505,0
20240702,180200,324071510,3505,3505,3505,3505,0
20240702,180100,324071510,3505,3505,3505,3505,0
20240702,180000,324071510,3505,3505,3505,3505,0
20240702,175900,324071510,3505,3505,3505,3505,0
20240702,175800,324071510,3505,3505,3505,3505,0
20240702,175700,324071510,3505,3505,3505,3505,0
20240702,175600,324071510,3505,3505,3505,3505,0
20240702,175500,324071510,3505,3505,3505,3505,1439
20240702,175400,324071510,3505,3505,3505,3505,0
20240702,175300,324071510,3505,3505,3505,3505,0
20240702,175200,324071510,3505,3505,3505,3505,0
20240702,175100,324071510,3505,3505,3505,3505,0
20240702,175000,324071510,3505,3505,3505,3505,0
20240702,174900,324071510,3505,3505,3505,3505,0
20240702,174800,324071510,3505,3505,3505,3505,0
20240702,174700,324071510,3505,3505,3505,3505,0
20240702,174600,324071510,3505,3505,3505,3505,0
20240702,174500,324071510,3505,3505,3505,3505,0
20240702,174400,324071510,3505,3505,3505,3505,0
20240702,174300,324071510,3505,3505,3505,3505,0
20240702,174200,324071510,3505,3505,3505,3505,0
20240702,174100,324071510,3505,3505,3505,3505,0
20240702,174000,324071510,3505,3505,3505,3505,0
20240702,173900,324071510,3505,3505,3505,3505,0
20240702,173800,324071510,3505,3505,3505,3505,0
20240702,173700,324071510,3505,3505,3505,3505,0
20240702,173600,324071510,3505,3505,3505,3505,0
20240702,173500,324071510,3505,3505,3505,3505,0
20240702,173400,324071510,3505,3505,3505,3505,0
20240702,173300,324071510,3505,3505,3505,3505,0
20240702,173200,324071510,3505,3505,3505,3505,0
20240702,173100,324071510,3505,3505,3505,3505,0
20240702,173000,324071510,3505,3505,3505,3505,0
20240702,172900,324071510,3505,3505,3505,3505,0
20240702,172800,324071510,3505,3505,3505,3505,0
20240702,172700,324071510,3505,3505,3505,3505,0
20240702,172600,324071510,3505,3505,3505,3505,0
20240702,172500,324071510,3505,3505,3505,3505,1439
20240702,172400,324071510,3505,3505,3505,3505,0
20240702,172300,324071510,3505,3505,3505,3505,0
20240702,172200,324071510,3505,3505,3505,3505,0
20240702,172100,324071510,3505,3505,3505,3505,0
20240702,172000,324071510,3505,3505,3505,3505,0
20240702,171900,324071510,3505,3505,3505,3505,0
20240702,171800,324071510,3505,3505,3505,3505,0
20240702,171700,324071510,3505,3505,3505,3505,0
20240702,171600,324071510,3505,3505,3505,3505,0
20240702,171500,324071510,3505,3505,3505,3505,0
20240702,171400,324071510,3505,3505,3505,3505,0
20240702,171300,324071510,3505,3505,3505,3505,0
20240702,171200,324071510,3505,3505,3505,3505,0
20240702,171100,324071510,3505,3505,3505,3505,0
20240702,171000,324071510,3505,3505,3505,3505,0
20240702,170900,324071510,3505,3505,3505,3505,0
20240702,170800,324071510,3505,3505,3505,3505,0
20240702,170700,324071510,3505,3505,3505,3505,0
20240702,170600,324071510,3505,3505,3505,3505,0
20240702,170500,324071510,3505,3505,3505,3505,0
20240702,170400,324071510,3505,3505,3505,3505,0
20240702,170300,324071510,3505,3505,3505,3505,0
20240702,170200,324071510,3505,3505,3505,3505,0
20240702,170100,324071510,3505,3505,3505,3505,0
20240702,170000,324071510,3505,3505,3505,3505,0
20240702,165900,324071510,3505,3505,3505,3505,0
20240702,165800,324071510,3505,3505,3505,3505,0
20240702,165700,324071510,3505,3505,3505,3505,0
20240702,165600,324071510,3505,3505,3505,3505,0
20240702,165500,324071510,3505,3505,3505,3505,1439
20240702,165400,324071510,3505,3505,3505,3505,0
20240702,165300,324071510,3505,3505,3505,3505,0
20240702,165200,324071510,3505,3505,3505,3505,0
20240702,165100,324071510,3505,3505,3505,3505,0
20240702,165000,324071510,3505,3505,3505,3505,0
20240702,164900,324071510,3505,3505,3505,3505,0
20240702,164800,324071510,3505,3505,3505,3505,0
20240702,164700,324071510,3505,3505,3505,3505,0
20240702,164600,324071510,3505,3505,3505,3505,0
20240702,164500,324071510,3505,3505,3505,3505,0
20240702,164400,324071510,3505,3505,3505,3505,0
20240702,164300,324071510,3505,3505,3505,3505,0
20240702,164200,324071510,3505,3505,3505,3505,0
20240702,164100,324071510,3505,3505,3505,3505,0
20240702,164000,324071510,3505,3505,3505,3505,0
20240702,163900,324071510,3505,3505,3505,3505,0
20240702,163800,324071510,3505,3505,3505,3505,0
20240702,163700,324071510,3505,3505,3505,3505,0
20240702,163600,324071510,3505,3505,3505,3505,0
20240702,163500,324071510,3505,3505,3505,3505,0
20240702,163400,324071510,3505,3505,3505,3505,0
20240702,163300,324071510,3505,3505,3505,3505,0
20240702,163200,324071510,3505,3505,3505,3505,0
20240702,163100,324071510,3505,3505,3505,3505,0
20240702,163000,324071510,3505,3505,3505,3505,0
20240702,162900,324071510,3505,3505,3505,3505,0
20240702,162800,324071510,3505,3505,3505,3505,0
20240702,162700,324071510,3505,3505,3505,3505,0
20240702,162600,324071510,3505,3505,3505,3505,0
20240702,162500,324071510,3505,3505,3505,3505,1439
20240702,162400,324071510,3505,3505,3505,3505,0
20240702,162300,324071510,3505,3505,3505,3505,0
20240702,162200,324071510,3505,3505,3505,3505,0
20240702,162100,324071510,3505,3505,3505,3505,0
20240702,162000,324071510,3505,3505,3505,3505,0
20240702,161900,324071510,3505,3505,3505,3505,0
20240702,161800,324071510,3505,3505,3505,3505,0
20240702,161700,324071510,3505,3505,3505,3505,0
20240702,161600,324071510,3505,3505,3505,3505,0
20240702,161500,324071510,3505,3505,3505,3505,0
20240702,161400,324071510,3505,3505,3505,3505,0
20240702,161300,324071510,3505,3505,3505,3505,0
20240702,161200,324071510,3505,3505,3505,3505,0
20240702,161100,324071510,3505,3505,3505,3505,0
20240702,161000,324071510,3505,3505,3505,3505,0
20240702,160900,324071510,3505,3505,3505,3505,0
20240702,160800,324071510,3505,3505,3505,3505,0
20240702,160700,324071510,3505,3505,3505,3505,0
20240702,160600,324071510,3505,3505,3505,3505,0
20240702,160500,324071510,3505,3505,3505,3505,0
20240702,160400,324071510,3505,3505,3505,3505,0
20240702,160300,324071510,3505,3505,3505,3505,0
20240702,160200,324071510,3505,3505,3505,3505,0
20240702,160100,324071510,3505,3505,3505,3505,0
20240702,160000,324071510,3505,3505,3505,3505,0
20240702,155900,324071510,3505,3505,3505,3505,0
20240702,155800,324071510,3505,3505,3505,3505,0
20240702,155700,324071510,3505,3505,3505,3505,0
20240702,155600,324071510,3505,3505,3505,3505,0
20240702,155500,324071510,3505,3505,3505,3505,1439
20240702,155400,324071510,3505,3505,3505,3505,0
20240702,155300,324071510,3505,3505,3505,3505,0
20240702,155200,324071510,3505,3505,3505,3505,0
20240702,155100,324071510,3505,3505,3505,3505,0
20240702,155000,324071510,3505,3505,3505,3505,0
20240702,154900,324071510,3505,3505,3505,3505,0
20240702,154800,324071510,3505,3505,3505,3505,0
20240702,154700,324071510,3505,3505,3505,3505,0
20240702,154600,324071510,3505,3505,3505,3505,0
20240702,154500,324071510,3505,3505,3505,3505,0
20240702,154400,324071510,3505,3505,3505,3505,0
20240702,154300,324071510,3505,3505,3505,3505,0
20240702,154200,324071510,3505,3505,3505,3505,0
20240702,154100,324071510,3505,3505,3505,3505,0
20240702,154000,324071510,3505,3505,3505,3505,0
20240702,153900,324071510,3505,3505,3505,3505,0
20240702,153800,324071510,3505,3505,3505,3505,0
20240702,153700,324071510,3505,3505,3505,3505,0
20240702,153600,324071510,3505,3505,3505,3505,0
20240702,153500,324071510,3505,3505,3505,3505,0
20240702,153400,324071510,3505,3505,3505,3505,0
20240702,153300,324071510,3505,3505,3505,3505,0
20240702,153200,324071510,3505,3505,3505,3505,0
20240702,153100,324071510,3505,3505,3505,3505,0
20240702,153000,324071510,3505,3505,3505,3505,1439
20240702,152900,319027815,3490,3490,3490,3490,0
20240702,152800,319027815,3490,3490,3490,3490,0
20240702,152700,319027815,3490,3490,3490,3490,0
20240702,152600,319027815,3490,3490,3490,3490,0
20240702,152500,319027815,3490,3490,3490,3490,0
20240702,152400,319027815,3490,3490,3490,3490,0
20240702,152300,319027815,3490,3490,3490,3490,0
20240702,152200,319027815,3490,3490,3490,3490,0
20240702,152100,319027815,3490,3490,3490,3490,0
20240702,152000,319027815,3490,3490,3490,3490,0
20240702,151900,319027815,3490,3495,3510,3490,679
20240702,151800,316650220,3490,3490,3490,3490,379
20240702,151700,315327510,3490,3490,3490,3490,33
20240702,151600,315212340,3490,3490,3490,3490,35
20240702,151500,315090190,3495,3495,3495,3495,66
20240702,151400,314859520,3495,3490,3495,3490,35
20240702,151300,314737200,3490,3490,3490,3490,33
20240702,151200,314622030,3495,3495,3495,3495,93
20240702,151100,314296995,3490,3490,3490,3490,34
20240702,151000,314178335,3495,3495,3495,3495,244
20240702,150900,313325555,3490,3490,3490,3490,335
20240702,150800,312156405,3490,3490,3490,3490,33
20240702,150700,312041235,3495,3490,3495,3490,141
20240702,150600,311548610,3490,3490,3490,3490,33
20240702,150500,311433440,3490,3490,3490,3490,0
20240702,150400,311433440,3490,3490,3490,3490,33
20240702,150300,311318270,3490,3490,3490,3490,34
20240702,150200,311199610,3490,3490,3490,3490,33
20240702,150100,311084440,3490,3490,3490,3490,33
20240702,150000,310969270,3490,3490,3490,3490,0
20240702,145900,310969270,3490,3490,3490,3490,34
20240702,145800,310850610,3485,3485,3485,3485,33
20240702,145700,310735605,3495,3485,3495,3485,34
20240702,145600,310617105,3485,3485,3485,3485,0
20240702,145500,310617105,3485,3485,3485,3485,34
20240702,145400,310498615,3495,3495,3495,3495,2
20240702,145300,310491625,3490,3490,3490,3490,74
20240702,145200,310233365,3490,3490,3490,3490,75
20240702,145100,309971615,3490,3490,3490,3490,0
20240702,145000,309971615,3490,3490,3490,3490,33
20240702,144900,309856445,3490,3490,3490,3490,33
20240702,144800,309741275,3495,3495,3495,3495,229
20240702,144700,308940920,3495,3515,3515,3495,35
20240702,144600,308818555,3495,3495,3495,3495,3
20240702,144500,308808070,3495,3495,3495,3495,33
20240702,144400,308692735,3495,3495,3495,3495,34
20240702,144300,308573905,3495,3495,3495,3495,33
20240702,144200,308458570,3495,3495,3495,3495,33
20240702,144100,308343235,3495,3495,3495,3495,0
20240702,144000,308343235,3495,3515,3515,3495,35
20240702,143900,308220890,3495,3495,3495,3495,33
20240702,143800,308105555,3495,3495,3495,3495,33
20240702,143700,307990220,3495,3495,3495,3495,34
20240702,143600,307871390,3515,3515,3515,3515,1
20240702,143500,307867875,3495,3495,3495,3495,33
20240702,143400,307752540,3495,3495,3495,3495,33
20240702,143300,307637205,3515,3495,3515,3495,35
20240702,143200,307514860,3495,3495,3495,3495,114
20240702,143100,307116430,3495,3495,3495,3495,33
20240702,143000,307001095,3515,3495,3515,3480,9533
20240702,142900,273575885,3480,3480,3480,3480,34
20240702,142800,273457565,3485,3485,3485,3485,985
20240702,142700,270024840,3485,3485,3485,3485,0
20240702,142600,270024840,3485,3485,3485,3485,63
20240702,142500,269805285,3485,3485,3485,3485,34
20240702,142400,269686795,3485,3485,3485,3485,33
20240702,142300,269571790,3485,3485,3485,3485,33
20240702,142200,269456785,3485,3485,3485,3485,0
20240702,142100,269456785,3485,3485,3485,3485,34
20240702,142000,269338295,3485,3485,3485,3485,33
20240702,141900,269223290,3485,3485,3485,3485,33
20240702,141800,269108285,3485,3485,3485,3485,34
20240702,141700,268989795,3485,3485,3485,3485,0
20240702,141600,268989795,3485,3485,3485,3485,33
20240702,141500,268874790,3485,3485,3485,3485,33
20240702,141400,268759785,3485,3485,3485,3485,34
20240702,141300,268641295,3490,3485,3490,3485,336
20240702,141200,267470330,3485,3485,3485,3485,0
20240702,141100,267470330,3485,3485,3485,3485,33
20240702,141000,267355325,3485,3485,3485,3485,34
20240702,140900,267236835,3500,3485,3500,3485,34
20240702,140800,267118330,3485,3485,3485,3485,10
20240702,140700,267083480,3485,3485,3485,3485,33
20240702,140600,266968475,3485,3485,3485,3485,34
20240702,140500,266849985,3485,3485,3485,3485,33
20240702,140400,266734980,3490,3490,3490,3490,33
20240702,140300,266619810,3490,3490,3490,3490,0
20240702,140200,266619810,3490,3500,3505,3490,1035
20240702,140100,262994475,3490,3490,3490,3490,33
20240702,140000,262879305,3485,3490,3490,3485,133
20240702,135900,262415300,3485,3485,3485,3485,34
20240702,135800,262296810,3485,3485,3485,3485,0
20240702,135700,262296810,3485,3485,3485,3485,33
20240702,135600,262181805,3485,3485,3485,3485,33
20240702,135500,262066800,3490,3490,3490,3490,2
20240702,135400,262059820,3490,3490,3490,3490,33
20240702,135300,261944650,3505,3505,3505,3505,1
20240702,135200,261941145,3490,3485,3490,3485,35
20240702,135100,261819160,3485,3485,3485,3485,34
20240702,135000,261700670,3485,3485,3485,3485,33
20240702,134900,261585665,3490,3490,3490,3490,33
20240702,134800,261470495,3510,3510,3510,3510,0
20240702,134700,261470495,3510,3490,3510,3490,35
20240702,134600,261348325,3490,3490,3490,3490,33
20240702,134500,261233155,3490,3490,3490,3490,33
20240702,134400,261117985,3510,3510,3510,3510,1
20240702,134300,261114475,3490,3490,3490,3490,34
20240702,134200,260995815,3510,3490,3510,3490,35
20240702,134100,260873625,3490,3490,3490,3490,33
20240702,134000,260758455,3510,3485,3510,3485,242
20240702,133900,259914920,3505,3505,3505,3505,1
20240702,133800,259911415,3490,3490,3490,3490,63
20240702,133700,259691545,3490,3500,3500,3490,1033
20240702,133600,256076375,3485,3485,3485,3485,34
20240702,133500,255957885,3485,3485,3485,3485,33
20240702,133400,255842880,3485,3485,3485,3485,0
20240702,133300,255842880,3485,3485,3485,3485,33
20240702,133200,255727875,3485,3485,3485,3485,34
20240702,133100,255609385,3485,3485,3485,3485,33
20240702,133000,255494380,3485,3485,3485,3485,255
20240702,132900,254605705,3500,3500,3500,3500,1
20240702,132800,254602205,3485,3485,3485,3485,34
20240702,132700,254483715,3485,3485,3485,3485,33
20240702,132600,254368710,3485,3485,3485,3485,33
20240702,132500,254253705,3480,3480,3480,3480,34
20240702,132400,254135385,3480,3480,3480,3480,0
20240702,132300,254135385,3480,3485,3485,3480,333
20240702,132200,252975045,3480,3480,3480,3480,87
20240702,132100,252672285,3480,3480,3480,3480,34
20240702,132000,252553965,3480,3480,3480,3480,0
20240702,131900,252553965,3480,3480,3480,3480,33
20240702,131800,252439125,3480,3480,3480,3480,33
20240702,131700,252324285,3480,3480,3480,3480,34
20240702,131600,252205965,3485,3485,3485,3485,33
20240702,131500,252090960,3485,3485,3485,3485,0
20240702,131400,252090960,3485,3485,3485,3485,33
20240702,131300,251975955,3485,3485,3485,3485,34
20240702,131200,251857465,3480,3480,3480,3480,33
20240702,131100,251742625,3480,3480,3480,3480,33
20240702,131000,251627785,3480,3480,3480,3480,0
20240702,130900,251627785,3480,3480,3480,3480,34
20240702,130800,251509465,3480,3480,3480,3480,678
20240702,130700,249150025,3480,3480,3480,3480,833
20240702,130600,246251185,3480,3480,3480,3480,34
20240702,130500,246132865,3480,3480,3480,3480,0
20240702,130400,246132865,3480,3480,3480,3480,33
20240702,130300,246018025,3480,3480,3480,3480,33
20240702,130200,245903185,3480,3480,3480,3480,34
20240702,130100,245784865,3480,3480,3480,3480,0
20240702,130000,245784865,3480,3480,3480,3480,33
20240702,125900,245670025,3480,3480,3480,3480,33
20240702,125800,245555185,3480,3480,3480,3480,34
20240702,125700,245436865,3480,3480,3480,3480,33
20240702,125600,245322025,3500,3500,3500,3500,0
20240702,125500,245322025,3500,3495,3500,3480,84
20240702,125400,245028845,3480,3495,3495,3480,35
20240702,125300,244907030,3480,3480,3480,3480,33
20240702,125200,244792190,3480,3480,3480,3480,33
20240702,125100,244677350,3495,3495,3495,3495,0
20240702,125000,244677350,3495,3505,3505,3495,1001
20240702,124900,241168855,3500,3480,3500,3480,1600
20240702,124800,235578355,3480,3480,3480,3480,0
20240702,124700,235578355,3480,3480,3480,3480,0
20240702,124600,235578355,3480,3480,3480,3480,107
20240702,124500,235205995,3475,3475,3475,3475,0
20240702,124400,235205995,3475,3475,3475,3475,0
20240702,124300,235205995,3475,3480,3480,3475,11
20240702,124200,235167765,3480,3480,3480,3480,25
20240702,124100,235080765,3480,3480,3480,3480,0
20240702,124000,235080765,3480,3480,3480,3480,67
20240702,123900,234847605,3480,3480,3480,3480,0
20240702,123800,234847605,3480,3480,3480,3480,338
20240702,123700,233671365,3480,3480,3480,3480,1
20240702,123600,233667885,3475,3475,3475,3475,0
20240702,123500,233667885,3475,3475,3475,3475,0
20240702,123400,233667885,3475,3475,3475,3475,0
20240702,123300,233667885,3475,3475,3475,3475,0
20240702,123200,233667885,3475,3475,3475,3475,2
20240702,123100,233660935,3475,3475,3475,3475,0
20240702,123000,233660935,3475,3475,3475,3475,0
20240702,122900,233660935,3475,3475,3475,3475,0
20240702,122800,233660935,3475,3475,3475,3475,0
20240702,122700,233660935,3475,3480,3480,3475,7000
20240702,122600,209318380,3480,3480,3480,3480,33
20240702,122500,209203540,3480,3480,3480,3480,33
20240702,122400,209088700,3490,3500,3500,3490,19
20240702,122300,209022340,3490,3480,3490,3480,1030
20240702,122200,205437930,3480,3480,3480,3480,0
20240702,122100,205437930,3480,3480,3480,3480,33
20240702,122000,205323090,3490,3480,3490,3480,35
20240702,121900,205201280,3480,3480,3480,3480,33
20240702,121800,205086440,3480,3480,3480,3480,33
20240702,121700,204971600,3480,3480,3480,3480,0
20240702,121600,204971600,3480,3480,3480,3480,64
20240702,121500,204748880,3480,3480,3480,3480,33
20240702,121400,204634040,3485,3485,3485,3485,296
20240702,121300,203602480,3485,3485,3485,3485,0
20240702,121200,203602480,3485,3485,3485,3485,34
20240702,121100,203483990,3485,3485,3485,3485,33
20240702,121000,203368985,3485,3485,3485,3485,33
20240702,120900,203253980,3485,3485,3485,3485,33
20240702,120800,203138975,3485,3485,3485,3485,0
20240702,120700,203138975,3485,3485,3485,3485,57
20240702,120600,202940330,3485,3485,3485,3485,10
20240702,120500,202905480,3480,3480,3480,3480,33
20240702,120400,202790640,3480,3480,3480,3480,34
20240702,120300,202672320,3490,3490,3490,3490,51
20240702,120200,202494330,3480,3480,3480,3480,33
20240702,120100,202379490,3480,3480,3480,3480,33
20240702,120000,202264650,3485,3485,3485,3485,34
20240702,115900,202146160,3485,3485,3485,3485,33
20240702,115800,202031155,3485,3485,3485,3485,0
20240702,115700,202031155,3485,3485,3485,3485,33
20240702,115600,201916150,3490,3490,3490,3490,34
20240702,115500,201797490,3490,3490,3490,3490,33
20240702,115400,201682320,3490,3490,3490,3490,33
20240702,115300,201567150,3500,3495,3500,3495,598
20240702,115200,199474630,3490,3490,3490,3490,34
20240702,115100,199355970,3490,3490,3490,3490,33
20240702,115000,199240800,3490,3490,3490,3490,33
20240702,114900,199125630,3490,3490,3490,3490,0
20240702,114800,199125630,3490,3490,3490,3490,34
20240702,114700,199006970,3490,3490,3490,3490,33
20240702,114600,198891800,3490,3490,3490,3490,185
20240702,114500,198246150,3495,3490,3495,3490,35
20240702,114400,198123995,3490,3490,3490,3490,0
20240702,114300,198123995,3490,3490,3490,3490,33
20240702,114200,198008825,3490,3490,3490,3490,33
20240702,114100,197893655,3490,3490,3490,3490,34
20240702,114000,197774995,3490,3490,3490,3490,1443
20240702,113900,192738925,3495,3495,3495,3495,1
20240702,113800,192735430,3490,3490,3490,3490,33
20240702,113700,192620260,3490,3490,3490,3490,34
20240702,113600,192501600,3490,3490,3490,3490,33
20240702,113500,192386430,3490,3490,3490,3490,33
20240702,113400,192271260,3490,3490,3490,3490,0
20240702,113300,192271260,3490,3490,3490,3490,34
20240702,113200,192152600,3490,3490,3490,3490,33
20240702,113100,192037430,3490,3490,3490,3490,33
20240702,113000,191922260,3490,3490,3490,3490,0
20240702,112900,191922260,3490,3490,3490,3490,34
20240702,112800,191803600,3490,3480,3490,3480,57
20240702,112700,191605000,3490,3490,3490,3490,10
20240702,112600,191570100,3490,3480,3490,3480,94
20240702,112500,191242380,3480,3480,3480,3480,0
20240702,112400,191242380,3480,3480,3480,3480,33
20240702,112300,191127540,3480,3480,3480,3480,33
20240702,112200,191012700,3480,3490,3490,3480,35
20240702,112100,190890890,3490,3490,3490,3480,36
20240702,112000,190765580,3480,3490,3490,3480,2127
20240702,111900,183349585,3490,3490,3490,3490,33
20240702,111800,183234415,3490,3490,3490,3490,34
20240702,111700,183115755,3490,3490,3490,3490,33
20240702,111600,183000585,3490,3490,3490,3490,58
20240702,111500,182798165,3490,3490,3490,3490,0
20240702,111400,182798165,3490,3500,3520,3490,36
20240702,111300,182672485,3520,3500,3520,3490,51
20240702,111200,182494135,3490,3490,3490,3490,33
20240702,111100,182378965,3490,3490,3490,3490,34
20240702,111000,182260305,3490,3490,3490,3490,0
20240702,110900,182260305,3490,3490,3490,3490,33
20240702,110800,182145135,3490,3490,3490,3490,33
20240702,110700,182029965,3495,3500,3500,3495,148
20240702,110600,181512135,3520,3520,3520,3520,2
20240702,110500,181505095,3500,3500,3520,3500,66
20240702,110400,181273825,3490,3490,3490,3490,33
20240702,110300,181158655,3490,3490,3490,3490,34
20240702,110200,181039995,3485,3485,3485,3485,33
20240702,110100,180924990,3485,3485,3485,3485,0
20240702,110000,180924990,3485,3485,3485,3485,33
20240702,105900,180809985,3490,3500,3500,3490,35
20240702,105800,180687825,3485,3500,3500,3485,34
20240702,105700,180569320,3495,3480,3495,3480,614
20240702,105600,178425590,3485,3480,3485,3480,1261
20240702,105500,174036005,3480,3480,3480,3480,34
20240702,105400,173917685,3480,3480,3480,3480,33
20240702,105300,173802845,3485,3480,3485,3480,384
20240702,105200,172465245,3480,3480,3480,3480,0
20240702,105100,172465245,3480,3480,3480,3480,0
20240702,105000,172465245,3480,3480,3480,3480,0
20240702,104900,172465245,3480,3480,3480,3480,5
20240702,104800,172447845,3480,3480,3480,3480,678
20240702,104700,170088405,3480,3480,3480,3480,0
20240702,104600,170088405,3480,3480,3480,3480,389
20240702,104500,168734685,3480,3480,3480,3480,233
20240702,104400,167923845,3480,3480,3480,3480,34
20240702,104300,167805525,3480,3480,3480,3480,33
20240702,104200,167690685,3480,3480,3480,3480,0
20240702,104100,167690685,3480,3480,3480,3480,33
20240702,104000,167575845,3480,3480,3480,3480,34
20240702,103900,167457525,3480,3485,3485,3480,54
20240702,103800,167269500,3485,3480,3485,3480,333
20240702,103700,166109160,3480,3480,3480,3480,0
20240702,103600,166109160,3480,3480,3480,3480,34
20240702,103500,165990840,3485,3480,3485,3480,92
20240702,103400,165670385,3480,3480,3480,3480,33
20240702,103300,165555545,3480,3480,3480,3480,34
20240702,103200,165437225,3480,3480,3480,3480,0
20240702,103100,165437225,3480,3480,3480,3480,33
20240702,103000,165322385,3480,3480,3480,3480,33
20240702,102900,165207545,3480,3480,3480,3480,34
20240702,102800,165089225,3480,3480,3480,3480,733
20240702,102700,162538385,3485,3480,3485,3480,68
20240702,102600,162301740,3480,3480,3480,3480,0
20240702,102500,162301740,3480,3480,3480,3480,0
20240702,102400,162301740,3480,3480,3480,3480,133
20240702,102300,161838900,3480,3480,3480,3480,453
20240702,102200,160262460,3480,3480,3480,3480,0
20240702,102100,160262460,3480,3480,3480,3480,0
20240702,102000,160262460,3480,3480,3480,3480,47
20240702,101900,160098900,3480,3480,3480,3480,33
20240702,101800,159984060,3480,3480,3480,3480,63
20240702,101700,159764820,3480,3480,3480,3480,440
20240702,101600,158233620,3480,3485,3485,3480,714
20240702,101500,155748150,3480,3480,3480,3480,284
20240702,101400,154759830,3480,3485,3485,3480,325
20240702,101300,153628805,3485,3485,3485,3485,436
20240702,101200,152109345,3480,3480,3480,3480,33
20240702,101100,151994505,3480,3480,3480,3480,33
20240702,101000,151879665,3480,3480,3480,3480,34
20240702,100900,151761345,3480,3480,3480,3480,1533
20240702,100800,146426505,3480,3480,3480,3480,337
20240702,100700,145253745,3475,3475,3475,3475,2000
20240702,100600,138303745,3480,3480,3480,3480,46
20240702,100500,138143665,3480,3480,3480,3480,338
20240702,100400,136967425,3480,3480,3480,3480,0
20240702,100300,136967425,3480,3480,3480,3480,0
20240702,100200,136967425,3480,3480,3480,3480,0
20240702,100100,136967425,3480,3480,3480,3480,0
20240702,100000,136967425,3480,3480,3480,3480,331
20240702,095900,135815545,3480,3480,3480,3480,1034
20240702,095800,132217225,3480,3480,3480,3480,55
20240702,095700,132025825,3475,3480,3480,3475,1071
20240702,095600,128303745,3480,3480,3485,3480,68
20240702,095500,128067100,3485,3485,3485,3485,0
20240702,095400,128067100,3485,3480,3485,3480,50
20240702,095300,127893015,3480,3480,3480,3475,1399
20240702,095200,123028055,3480,3480,3480,3480,4
20240702,095100,123014135,3480,3480,3480,3480,6394
20240702,095000,100763015,3480,3480,3480,3480,33
20240702,094900,100648175,3485,3485,3485,3485,3
20240702,094800,100637720,3480,3490,3495,3480,2236
20240702,094700,92842280,3485,3490,3495,3485,37
20240702,094600,92713315,3490,3485,3490,3485,184
20240702,094500,92071320,3495,3495,3495,3490,2532
20240702,094400,83222020,3515,3490,3515,3490,250
20240702,094300,82347120,3490,3490,3490,3485,912
20240702,094200,79164410,3505,3510,3530,3495,2804
20240702,094100,69332510,3495,3495,3495,3495,33
20240702,094000,69217175,3500,3500,3500,3500,34
20240702,093900,69098175,3510,3510,3510,3510,1
20240702,093800,69094665,3495,3510,3510,3495,42
20240702,093700,68947740,3510,3490,3510,3485,644
20240702,093600,66691980,3485,3490,3490,3485,40
20240702,093500,66552550,3490,3485,3490,3485,1676
20240702,093400,60710680,3480,3485,3485,3480,1367
20240702,093300,55947590,3485,3490,3495,3485,652
20240702,093200,53671705,3485,3490,3490,3485,650
20240702,093100,51403375,3490,3505,3505,3490,8037
20240702,093000,23295175,3505,3500,3505,3500,13
20240702,092900,23249615,3495,3495,3495,3495,33
20240702,092800,23134280,3495,3495,3495,3490,400
20240702,092700,21736460,3500,3505,3505,3500,3036
20240702,092600,11109340,3515,3505,3515,3505,38
20240702,092500,10976100,3505,3505,3505,3505,0
20240702,092400,10976100,3505,3515,3515,3505,43
20240702,092300,10825295,3505,3505,3505,3505,33
20240702,092200,10709630,3505,3505,3505,3505,33
20240702,092100,10593965,3505,3505,3505,3505,34
20240702,092000,10474795,3515,3515,3515,3515,1
20240702,091900,10471280,3505,3505,3505,3505,33
20240702,091800,10355615,3500,3500,3500,3500,33
20240702,091700,10240115,3510,3500,3510,3500,64
20240702,091600,10015815,3510,3500,3510,3500,34
20240702,091500,9896805,3510,3510,3510,3510,8
20240702,091400,9868725,3500,3500,3500,3500,33
20240702,091300,9753225,3500,3500,3500,3500,34
20240702,091200,9634225,3510,3505,3510,3505,418
20240702,091100,8168170,3495,3495,3495,3495,0
20240702,091000,8168170,3495,3495,3495,3495,33
20240702,090900,8052835,3490,3490,3490,3490,34
20240702,090800,7934175,3490,3490,3490,3490,33
20240702,090700,7819005,3485,3490,3490,3485,349
20240702,090600,6601540,3490,3500,3500,3490,1171
20240702,090500,2507975,3495,3495,3495,3495,34
20240702,090400,2389145,3495,3495,3495,3495,49
20240702,090300,2217890,3495,3495,3495,3495,33
20240702,090200,2102555,3500,3500,3500,3500,34
20240702,090100,1983555,3525,3525,3525,3525,0
20240702,090000,1983555,3525,3495,3525,3495,567