stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240703,213400,68032217160,3030,3030,3030,3030,372539
20240703,213300,68032217160,3030,3030,3030,3030,0
20240703,213200,68032217160,3030,3030,3030,3030,0
20240703,213100,68032217160,3030,3030,3030,3030,0
20240703,213000,68032217160,3030,3030,3030,3030,0
20240703,212900,68032217160,3030,3030,3030,3030,0
20240703,212800,68032217160,3030,3030,3030,3030,0
20240703,212700,68032217160,3030,3030,3030,3030,0
20240703,212600,68032217160,3030,3030,3030,3030,0
20240703,212500,68032217160,3030,3030,3030,3030,0
20240703,212400,68032217160,3030,3030,3030,3030,0
20240703,212300,68032217160,3030,3030,3030,3030,0
20240703,212200,68032217160,3030,3030,3030,3030,0
20240703,212100,68032217160,3030,3030,3030,3030,0
20240703,212000,68032217160,3030,3030,3030,3030,0
20240703,211900,68032217160,3030,3030,3030,3030,0
20240703,211800,68032217160,3030,3030,3030,3030,0
20240703,211700,68032217160,3030,3030,3030,3030,0
20240703,211600,68032217160,3030,3030,3030,3030,0
20240703,211500,68032217160,3030,3030,3030,3030,0
20240703,211400,68032217160,3030,3030,3030,3030,0
20240703,211300,68032217160,3030,3030,3030,3030,0
20240703,211200,68032217160,3030,3030,3030,3030,0
20240703,211100,68032217160,3030,3030,3030,3030,0
20240703,211000,68032217160,3030,3030,3030,3030,0
20240703,210900,68032217160,3030,3030,3030,3030,0
20240703,210800,68032217160,3030,3030,3030,3030,0
20240703,210700,68032217160,3030,3030,3030,3030,0
20240703,210600,68032217160,3030,3030,3030,3030,0
20240703,210500,68032217160,3030,3030,3030,3030,0
20240703,210400,68032217160,3030,3030,3030,3030,372539
20240703,210300,68032217160,3030,3030,3030,3030,0
20240703,210200,68032217160,3030,3030,3030,3030,0
20240703,210100,68032217160,3030,3030,3030,3030,0
20240703,210000,68032217160,3030,3030,3030,3030,0
20240703,205900,68032217160,3030,3030,3030,3030,0
20240703,205800,68032217160,3030,3030,3030,3030,0
20240703,205700,68032217160,3030,3030,3030,3030,0
20240703,205600,68032217160,3030,3030,3030,3030,0
20240703,205500,68032217160,3030,3030,3030,3030,0
20240703,205400,68032217160,3030,3030,3030,3030,0
20240703,205300,68032217160,3030,3030,3030,3030,0
20240703,205200,68032217160,3030,3030,3030,3030,0
20240703,205100,68032217160,3030,3030,3030,3030,0
20240703,205000,68032217160,3030,3030,3030,3030,0
20240703,204900,68032217160,3030,3030,3030,3030,0
20240703,204800,68032217160,3030,3030,3030,3030,0
20240703,204700,68032217160,3030,3030,3030,3030,0
20240703,204600,68032217160,3030,3030,3030,3030,0
20240703,204500,68032217160,3030,3030,3030,3030,0
20240703,204400,68032217160,3030,3030,3030,3030,0
20240703,204300,68032217160,3030,3030,3030,3030,0
20240703,204200,68032217160,3030,3030,3030,3030,0
20240703,204100,68032217160,3030,3030,3030,3030,0
20240703,204000,68032217160,3030,3030,3030,3030,0
20240703,203900,68032217160,3030,3030,3030,3030,0
20240703,203800,68032217160,3030,3030,3030,3030,0
20240703,203700,68032217160,3030,3030,3030,3030,0
20240703,203600,68032217160,3030,3030,3030,3030,0
20240703,203500,68032217160,3030,3030,3030,3030,0
20240703,203400,68032217160,3030,3030,3030,3030,372539
20240703,203300,68032217160,3030,3030,3030,3030,0
20240703,203200,68032217160,3030,3030,3030,3030,0
20240703,203100,68032217160,3030,3030,3030,3030,0
20240703,203000,68032217160,3030,3030,3030,3030,0
20240703,202900,68032217160,3030,3030,3030,3030,0
20240703,202800,68032217160,3030,3030,3030,3030,0
20240703,202700,68032217160,3030,3030,3030,3030,0
20240703,202600,68032217160,3030,3030,3030,3030,0
20240703,202500,68032217160,3030,3030,3030,3030,0
20240703,202400,68032217160,3030,3030,3030,3030,0
20240703,202300,68032217160,3030,3030,3030,3030,0
20240703,202200,68032217160,3030,3030,3030,3030,0
20240703,202100,68032217160,3030,3030,3030,3030,0
20240703,202000,68032217160,3030,3030,3030,3030,0
20240703,201900,68032217160,3030,3030,3030,3030,0
20240703,201800,68032217160,3030,3030,3030,3030,0
20240703,201700,68032217160,3030,3030,3030,3030,0
20240703,201600,68032217160,3030,3030,3030,3030,0
20240703,201500,68032217160,3030,3030,3030,3030,0
20240703,201400,68032217160,3030,3030,3030,3030,0
20240703,201300,68032217160,3030,3030,3030,3030,0
20240703,201200,68032217160,3030,3030,3030,3030,0
20240703,201100,68032217160,3030,3030,3030,3030,0
20240703,201000,68032217160,3030,3030,3030,3030,0
20240703,200900,68032217160,3030,3030,3030,3030,0
20240703,200800,68032217160,3030,3030,3030,3030,0
20240703,200700,68032217160,3030,3030,3030,3030,0
20240703,200600,68032217160,3030,3030,3030,3030,0
20240703,200500,68032217160,3030,3030,3030,3030,0
20240703,200400,68032217160,3030,3030,3030,3030,372539
20240703,200300,68032217160,3030,3030,3030,3030,0
20240703,200200,68032217160,3030,3030,3030,3030,0
20240703,200100,68032217160,3030,3030,3030,3030,0
20240703,200000,68032217160,3030,3030,3030,3030,0
20240703,195900,68032217160,3030,3030,3030,3030,0
20240703,195800,68032217160,3030,3030,3030,3030,0
20240703,195700,68032217160,3030,3030,3030,3030,0
20240703,195600,68032217160,3030,3030,3030,3030,0
20240703,195500,68032217160,3030,3030,3030,3030,0
20240703,195400,68032217160,3030,3030,3030,3030,0
20240703,195300,68032217160,3030,3030,3030,3030,0
20240703,195200,68032217160,3030,3030,3030,3030,0
20240703,195100,68032217160,3030,3030,3030,3030,0
20240703,195000,68032217160,3030,3030,3030,3030,0
20240703,194900,68032217160,3030,3030,3030,3030,0
20240703,194800,68032217160,3030,3030,3030,3030,0
20240703,194700,68032217160,3030,3030,3030,3030,0
20240703,194600,68032217160,3030,3030,3030,3030,0
20240703,194500,68032217160,3030,3030,3030,3030,0
20240703,194400,68032217160,3030,3030,3030,3030,0
20240703,194300,68032217160,3030,3030,3030,3030,0
20240703,194200,68032217160,3030,3030,3030,3030,0
20240703,194100,68032217160,3030,3030,3030,3030,0
20240703,194000,68032217160,3030,3030,3030,3030,0
20240703,193900,68032217160,3030,3030,3030,3030,0
20240703,193800,68032217160,3030,3030,3030,3030,0
20240703,193700,68032217160,3030,3030,3030,3030,0
20240703,193600,68032217160,3030,3030,3030,3030,0
20240703,193500,68032217160,3030,3030,3030,3030,0
20240703,193400,68032217160,3030,3030,3030,3030,372539
20240703,193300,68032217160,3030,3030,3030,3030,0
20240703,193200,68032217160,3030,3030,3030,3030,0
20240703,193100,68032217160,3030,3030,3030,3030,0
20240703,193000,68032217160,3030,3030,3030,3030,0
20240703,192900,68032217160,3030,3030,3030,3030,0
20240703,192800,68032217160,3030,3030,3030,3030,0
20240703,192700,68032217160,3030,3030,3030,3030,0
20240703,192600,68032217160,3030,3030,3030,3030,0
20240703,192500,68032217160,3030,3030,3030,3030,0
20240703,192400,68032217160,3030,3030,3030,3030,0
20240703,192300,68032217160,3030,3030,3030,3030,0
20240703,192200,68032217160,3030,3030,3030,3030,0
20240703,192100,68032217160,3030,3030,3030,3030,0
20240703,192000,68032217160,3030,3030,3030,3030,0
20240703,191900,68032217160,3030,3030,3030,3030,0
20240703,191800,68032217160,3030,3030,3030,3030,0
20240703,191700,68032217160,3030,3030,3030,3030,0
20240703,191600,68032217160,3030,3030,3030,3030,0
20240703,191500,68032217160,3030,3030,3030,3030,0
20240703,191400,68032217160,3030,3030,3030,3030,0
20240703,191300,68032217160,3030,3030,3030,3030,0
20240703,191200,68032217160,3030,3030,3030,3030,0
20240703,191100,68032217160,3030,3030,3030,3030,0
20240703,191000,68032217160,3030,3030,3030,3030,0
20240703,190900,68032217160,3030,3030,3030,3030,0
20240703,190800,68032217160,3030,3030,3030,3030,0
20240703,190700,68032217160,3030,3030,3030,3030,0
20240703,190600,68032217160,3030,3030,3030,3030,0
20240703,190500,68032217160,3030,3030,3030,3030,0
20240703,190400,68032217160,3030,3030,3030,3030,372539
20240703,190300,68032217160,3030,3030,3030,3030,0
20240703,190200,68032217160,3030,3030,3030,3030,0
20240703,190100,68032217160,3030,3030,3030,3030,0
20240703,190000,68032217160,3030,3030,3030,3030,0
20240703,185900,68032217160,3030,3030,3030,3030,0
20240703,185800,68032217160,3030,3030,3030,3030,0
20240703,185700,68032217160,3030,3030,3030,3030,0
20240703,185600,68032217160,3030,3030,3030,3030,0
20240703,185500,68032217160,3030,3030,3030,3030,0
20240703,185400,68032217160,3030,3030,3030,3030,0
20240703,185300,68032217160,3030,3030,3030,3030,0
20240703,185200,68032217160,3030,3030,3030,3030,0
20240703,185100,68032217160,3030,3030,3030,3030,0
20240703,185000,68032217160,3030,3030,3030,3030,0
20240703,184900,68032217160,3030,3030,3030,3030,0
20240703,184800,68032217160,3030,3030,3030,3030,0
20240703,184700,68032217160,3030,3030,3030,3030,0
20240703,184600,68032217160,3030,3030,3030,3030,0
20240703,184500,68032217160,3030,3030,3030,3030,0
20240703,184400,68032217160,3030,3030,3030,3030,0
20240703,184300,68032217160,3030,3030,3030,3030,0
20240703,184200,68032217160,3030,3030,3030,3030,0
20240703,184100,68032217160,3030,3030,3030,3030,0
20240703,184000,68032217160,3030,3030,3030,3030,0
20240703,183900,68032217160,3030,3030,3030,3030,0
20240703,183800,68032217160,3030,3030,3030,3030,0
20240703,183700,68032217160,3030,3030,3030,3030,0
20240703,183600,68032217160,3030,3030,3030,3030,0
20240703,183500,68032217160,3030,3030,3030,3030,0
20240703,183400,68032217160,3030,3030,3030,3030,372539
20240703,183300,68032217160,3030,3030,3030,3030,0
20240703,183200,68032217160,3030,3030,3030,3030,0
20240703,183100,68032217160,3030,3030,3030,3030,0
20240703,183000,68032217160,3030,3030,3030,3030,0
20240703,182900,68032217160,3030,3030,3030,3030,0
20240703,182800,68032217160,3030,3030,3030,3030,0
20240703,182700,68032217160,3030,3030,3030,3030,0
20240703,182600,68032217160,3030,3030,3030,3030,0
20240703,182500,68032217160,3030,3030,3030,3030,0
20240703,182400,68032217160,3030,3030,3030,3030,0
20240703,182300,68032217160,3030,3030,3030,3030,0
20240703,182200,68032217160,3030,3030,3030,3030,0
20240703,182100,68032217160,3030,3030,3030,3030,0
20240703,182000,68032217160,3030,3030,3030,3030,0
20240703,181900,68032217160,3030,3030,3030,3030,0
20240703,181800,68032217160,3030,3030,3030,3030,0
20240703,181700,68032217160,3030,3030,3030,3030,0
20240703,181600,68032217160,3030,3030,3030,3030,0
20240703,181500,68032217160,3030,3030,3030,3030,0
20240703,181400,68032217160,3030,3030,3030,3030,0
20240703,181300,68032217160,3030,3030,3030,3030,0
20240703,181200,68032217160,3030,3030,3030,3030,0
20240703,181100,68032217160,3030,3030,3030,3030,0
20240703,181000,68032217160,3030,3030,3030,3030,0
20240703,180900,68032217160,3030,3030,3030,3030,0
20240703,180800,68032217160,3030,3030,3030,3030,0
20240703,180700,68032217160,3030,3030,3030,3030,0
20240703,180600,68032217160,3030,3030,3030,3030,0
20240703,180500,68032217160,3030,3030,3030,3030,0
20240703,180400,68032217160,3030,3030,3030,3030,372539
20240703,180300,68032217160,3030,3030,3030,3030,0
20240703,180200,68032217160,3030,3030,3030,3030,0
20240703,180100,68032217160,3030,3030,3030,3030,0
20240703,180000,68032217160,3030,3030,3030,3030,0
20240703,175900,68032217160,3030,3030,3030,3030,0
20240703,175800,68032217160,3030,3030,3030,3030,0
20240703,175700,68032217160,3030,3030,3030,3030,0
20240703,175600,68032217160,3030,3030,3030,3030,0
20240703,175500,68032217160,3030,3030,3030,3030,0
20240703,175400,68032217160,3030,3030,3030,3030,0
20240703,175300,68032217160,3030,3030,3030,3030,0
20240703,175200,68032217160,3030,3030,3030,3030,0
20240703,175100,68032217160,3030,3030,3030,3030,0
20240703,175000,68032217160,3030,3030,3030,3030,0
20240703,174900,68032217160,3030,3030,3030,3030,0
20240703,174800,68032217160,3030,3030,3030,3030,0
20240703,174700,68032217160,3030,3030,3030,3030,0
20240703,174600,68032217160,3030,3030,3030,3030,0
20240703,174500,68032217160,3030,3030,3030,3030,0
20240703,174400,68032217160,3030,3030,3030,3030,0
20240703,174300,68032217160,3030,3030,3030,3030,0
20240703,174200,68032217160,3030,3030,3030,3030,0
20240703,174100,68032217160,3030,3030,3030,3030,0
20240703,174000,68032217160,3030,3030,3030,3030,0
20240703,173900,68032217160,3030,3030,3030,3030,0
20240703,173800,68032217160,3030,3030,3030,3030,0
20240703,173700,68032217160,3030,3030,3030,3030,0
20240703,173600,68032217160,3030,3030,3030,3030,0
20240703,173500,68032217160,3030,3030,3030,3030,0
20240703,173400,68032217160,3030,3030,3030,3030,372539
20240703,173300,68032217160,3030,3030,3030,3030,0
20240703,173200,68032217160,3030,3030,3030,3030,0
20240703,173100,68032217160,3030,3030,3030,3030,0
20240703,173000,68032217160,3030,3030,3030,3030,0
20240703,172900,68032217160,3030,3030,3030,3030,0
20240703,172800,68032217160,3030,3030,3030,3030,0
20240703,172700,68032217160,3030,3030,3030,3030,0
20240703,172600,68032217160,3030,3030,3030,3030,0
20240703,172500,68032217160,3030,3030,3030,3030,0
20240703,172400,68032217160,3030,3030,3030,3030,0
20240703,172300,68032217160,3030,3030,3030,3030,0
20240703,172200,68032217160,3030,3030,3030,3030,0
20240703,172100,68032217160,3030,3030,3030,3030,0
20240703,172000,68032217160,3030,3030,3030,3030,0
20240703,171900,68032217160,3030,3030,3030,3030,0
20240703,171800,68032217160,3030,3030,3030,3030,0
20240703,171700,68032217160,3030,3030,3030,3030,0
20240703,171600,68032217160,3030,3030,3030,3030,0
20240703,171500,68032217160,3030,3030,3030,3030,0
20240703,171400,68032217160,3030,3030,3030,3030,0
20240703,171300,68032217160,3030,3030,3030,3030,0
20240703,171200,68032217160,3030,3030,3030,3030,0
20240703,171100,68032217160,3030,3030,3030,3030,0
20240703,171000,68032217160,3030,3030,3030,3030,0
20240703,170900,68032217160,3030,3030,3030,3030,0
20240703,170800,68032217160,3030,3030,3030,3030,0
20240703,170700,68032217160,3030,3030,3030,3030,0
20240703,170600,68032217160,3030,3030,3030,3030,0
20240703,170500,68032217160,3030,3030,3030,3030,0
20240703,170400,68032217160,3030,3030,3030,3030,372539
20240703,170300,68032217160,3030,3030,3030,3030,0
20240703,170200,68032217160,3030,3030,3030,3030,0
20240703,170100,68032217160,3030,3030,3030,3030,0
20240703,170000,68032217160,3030,3030,3030,3030,0
20240703,165900,68032217160,3030,3030,3030,3030,0
20240703,165800,68032217160,3030,3030,3030,3030,0
20240703,165700,68032217160,3030,3030,3030,3030,0
20240703,165600,68032217160,3030,3030,3030,3030,0
20240703,165500,68032217160,3030,3030,3030,3030,0
20240703,165400,68032217160,3030,3030,3030,3030,0
20240703,165300,68032217160,3030,3030,3030,3030,0
20240703,165200,68032217160,3030,3030,3030,3030,0
20240703,165100,68032217160,3030,3030,3030,3030,0
20240703,165000,68032217160,3030,3030,3030,3030,0
20240703,164900,68032217160,3030,3030,3030,3030,0
20240703,164800,68032217160,3030,3030,3030,3030,0
20240703,164700,68032217160,3030,3030,3030,3030,0
20240703,164600,68032217160,3030,3030,3030,3030,0
20240703,164500,68032217160,3030,3030,3030,3030,0
20240703,164400,68032217160,3030,3030,3030,3030,0
20240703,164300,68032217160,3030,3030,3030,3030,0
20240703,164200,68032217160,3030,3030,3030,3030,0
20240703,164100,68032217160,3030,3030,3030,3030,0
20240703,164000,68032217160,3030,3030,3030,3030,0
20240703,163900,68032217160,3030,3030,3030,3030,0
20240703,163800,68032217160,3030,3030,3030,3030,0
20240703,163700,68032217160,3030,3030,3030,3030,0
20240703,163600,68032217160,3030,3030,3030,3030,0
20240703,163500,68032217160,3030,3030,3030,3030,0
20240703,163400,68032217160,3030,3030,3030,3030,372539
20240703,163300,68032217160,3030,3030,3030,3030,0
20240703,163200,68032217160,3030,3030,3030,3030,0
20240703,163100,68032217160,3030,3030,3030,3030,0
20240703,163000,68032217160,3030,3030,3030,3030,0
20240703,162900,68032217160,3030,3030,3030,3030,0
20240703,162800,68032217160,3030,3030,3030,3030,0
20240703,162700,68032217160,3030,3030,3030,3030,0
20240703,162600,68032217160,3030,3030,3030,3030,0
20240703,162500,68032217160,3030,3030,3030,3030,0
20240703,162400,68032217160,3030,3030,3030,3030,0
20240703,162300,68032217160,3030,3030,3030,3030,0
20240703,162200,68032217160,3030,3030,3030,3030,0
20240703,162100,68032217160,3030,3030,3030,3030,0
20240703,162000,68032217160,3030,3030,3030,3030,0
20240703,161900,68032217160,3030,3030,3030,3030,0
20240703,161800,68032217160,3030,3030,3030,3030,0
20240703,161700,68032217160,3030,3030,3030,3030,0
20240703,161600,68032217160,3030,3030,3030,3030,0
20240703,161500,68032217160,3030,3030,3030,3030,0
20240703,161400,68032217160,3030,3030,3030,3030,0
20240703,161300,68032217160,3030,3030,3030,3030,0
20240703,161200,68032217160,3030,3030,3030,3030,0
20240703,161100,68032217160,3030,3030,3030,3030,0
20240703,161000,68032217160,3030,3030,3030,3030,0
20240703,160900,68032217160,3030,3030,3030,3030,0
20240703,160800,68032217160,3030,3030,3030,3030,0
20240703,160700,68032217160,3030,3030,3030,3030,0
20240703,160600,68032217160,3030,3030,3030,3030,0
20240703,160500,68032217160,3030,3030,3030,3030,0
20240703,160400,68032217160,3030,3030,3030,3030,372539
20240703,160300,68032217160,3030,3030,3030,3030,0
20240703,160200,68032217160,3030,3030,3030,3030,0
20240703,160100,68032217160,3030,3030,3030,3030,0
20240703,160000,68032217160,3030,3030,3030,3030,0
20240703,155900,68032217160,3030,3030,3030,3030,0
20240703,155800,68032217160,3030,3030,3030,3030,0
20240703,155700,68032217160,3030,3030,3030,3030,0
20240703,155600,68032217160,3030,3030,3030,3030,0
20240703,155500,68032217160,3030,3030,3030,3030,0
20240703,155400,68032217160,3030,3030,3030,3030,0
20240703,155300,68032217160,3030,3030,3030,3030,0
20240703,155200,68032217160,3030,3030,3030,3030,0
20240703,155100,68032217160,3030,3030,3030,3030,0
20240703,155000,68032217160,3030,3030,3030,3030,0
20240703,154900,68032217160,3030,3030,3030,3030,0
20240703,154800,68032217160,3030,3030,3030,3030,0
20240703,154700,68032217160,3030,3030,3030,3030,0
20240703,154600,68032217160,3030,3030,3030,3030,0
20240703,154500,68032217160,3030,3030,3030,3030,0
20240703,154400,68032217160,3030,3030,3030,3030,0
20240703,154300,68032217160,3030,3030,3030,3030,0
20240703,154200,68032217160,3030,3030,3030,3030,0
20240703,154100,68032217160,3030,3030,3030,3030,0
20240703,154000,68032217160,3030,3030,3030,3030,0
20240703,153900,68032217160,3030,3030,3030,3030,0
20240703,153800,68032217160,3030,3030,3030,3030,0
20240703,153700,68032217160,3030,3030,3030,3030,0
20240703,153600,68032217160,3030,3030,3030,3030,0
20240703,153500,68032217160,3030,3030,3030,3030,0
20240703,153400,68032217160,3030,3030,3030,3030,372539
20240703,153300,68032217160,3030,3030,3030,3030,0
20240703,153200,68032217160,3030,3030,3030,3030,0
20240703,153100,68032217160,3030,3030,3030,3030,0
20240703,153000,68032217160,3030,3030,3030,3030,372539
20240703,152900,66903423990,3030,3030,3030,3030,0
20240703,152800,66903423990,3030,3030,3030,3030,0
20240703,152700,66903423990,3030,3030,3030,3030,0
20240703,152600,66903423990,3030,3030,3030,3030,0
20240703,152500,66903423990,3030,3030,3030,3030,0
20240703,152400,66903423990,3030,3030,3030,3030,0
20240703,152300,66903423990,3030,3030,3030,3030,0
20240703,152200,66903423990,3030,3030,3030,3030,0
20240703,152100,66903423990,3030,3030,3030,3030,0
20240703,152000,66903423990,3030,3030,3030,3030,0
20240703,151900,66903423990,3030,3025,3030,3020,49823
20240703,151800,66752587435,3025,3030,3030,3025,56500
20240703,151700,66581604220,3030,3025,3030,3025,42157
20240703,151600,66453950170,3030,3035,3035,3020,58430
20240703,151500,66276999035,3035,3035,3035,3020,89647
20240703,151400,66005603465,3035,3035,3045,3030,62443
20240703,151300,65815949185,3030,3030,3040,3025,85114
20240703,151200,65557619460,3030,3015,3030,3010,37505
20240703,151100,65444307970,3015,3020,3025,3010,59431
20240703,151000,65265029355,3015,3035,3040,3015,116608
20240703,150900,64911837805,3035,3025,3045,3020,219616
20240703,150800,64245783150,3025,3000,3030,2995,122658
20240703,150700,63876085065,3000,2995,3005,2995,53292
20240703,150600,63716232980,2990,2990,3000,2985,30898
20240703,150500,63623785120,2990,2990,2995,2985,13000
20240703,150400,63584953990,2990,2995,2995,2980,24269
20240703,150300,63512429360,2995,3000,3005,2990,48898
20240703,150200,63365769530,3000,2990,3000,2990,23903
20240703,150100,63294238140,2985,2980,2990,2980,12502
20240703,150000,63256923790,2980,2980,2985,2975,12629
20240703,145900,63219289545,2980,2970,2985,2970,22705
20240703,145800,63151724190,2970,2985,2985,2960,47348
20240703,145700,63011029955,2980,2985,2990,2975,38711
20240703,145600,62895636090,2980,2995,2995,2980,21209
20240703,145500,62832296335,2990,2995,3005,2990,55574
20240703,145400,62665688765,2995,2990,2995,2990,7559
20240703,145300,62643075735,2995,2980,2995,2980,25030
20240703,145200,62568252200,2985,2980,2990,2980,8888
20240703,145100,62541725065,2980,2980,2990,2980,14811
20240703,145000,62497556200,2985,2990,2990,2980,15853
20240703,144900,62450251000,2985,2990,2995,2985,10972
20240703,144800,62417453765,2990,2990,2995,2985,17166
20240703,144700,62366119700,2985,2990,2995,2980,20378
20240703,144600,62305301925,2990,2995,3000,2985,34049
20240703,144500,62203405090,2995,2990,3000,2985,36994
20240703,144400,62092627450,2985,2980,2985,2975,29293
20240703,144300,62005397830,2985,2985,2990,2980,12706
20240703,144200,61967471250,2990,2995,2995,2980,13860
20240703,144100,61926060780,2990,2980,3000,2975,41812
20240703,144000,61800996415,2975,2975,2985,2970,10861
20240703,143900,61768641925,2980,2965,2980,2950,35571
20240703,143800,61663291105,2965,2975,2985,2965,30850
20240703,143700,61571600210,2975,2975,2975,2970,1874
20240703,143600,61566025145,2975,2985,2985,2970,26887
20240703,143500,61485979025,2985,2980,2990,2980,23779
20240703,143400,61415023255,2980,2980,2985,2975,26836
20240703,143300,61335017345,2985,2950,2990,2945,49252
20240703,143200,61188475005,2950,2950,2955,2950,5206
20240703,143100,61173116650,2950,2950,2955,2945,10298
20240703,143000,61142731315,2950,2950,2955,2935,20239
20240703,142900,61083146430,2950,2955,2960,2945,12718
20240703,142800,61045641195,2955,2945,2955,2945,20395
20240703,142700,60985488185,2950,2975,2975,2940,76331
20240703,142600,60759947095,2970,2965,2975,2960,19882
20240703,142500,60700965635,2960,2990,2990,2955,79147
20240703,142400,60465378920,2975,2985,2990,2955,77811
20240703,142300,60233904555,2980,2970,3035,2970,336524
20240703,142200,59225654010,2965,2920,2980,2915,90486
20240703,142100,58957580465,2925,2930,2930,2920,3831
20240703,142000,58946385820,2920,2935,2935,2920,8577
20240703,141900,58921288065,2925,2930,2935,2925,10278
20240703,141800,58891189665,2930,2930,2930,2920,2595
20240703,141700,58883594645,2920,2930,2930,2920,1725
20240703,141600,58878553485,2930,2925,2930,2915,14115
20240703,141500,58837383070,2925,2920,2930,2920,11546
20240703,141400,58803667340,2920,2930,2930,2920,4246
20240703,141300,58791268885,2925,2920,2925,2920,6651
20240703,141200,58771844800,2920,2925,2930,2920,4301
20240703,141100,58759273750,2925,2920,2935,2915,20887
20240703,141000,58698243945,2920,2930,2930,2920,11016
20240703,140900,58666068460,2925,2925,2925,2920,14297
20240703,140800,58624277385,2930,2940,2940,2925,2013
20240703,140700,58618379650,2935,2935,2940,2930,3414
20240703,140600,58608366120,2930,2935,2935,2930,2375
20240703,140500,58601406485,2935,2935,2935,2930,3250
20240703,140400,58591869955,2935,2945,2950,2935,6047
20240703,140300,58574099005,2950,2950,2950,2945,2845
20240703,140200,58565719465,2945,2945,2950,2940,906
20240703,140100,58563052465,2940,2945,2960,2940,29601
20240703,140000,58475663770,2950,2940,2950,2930,31380
20240703,135900,58383286470,2925,2930,2945,2925,18472
20240703,135800,58329078270,2930,2925,2930,2925,4663
20240703,135700,58315422620,2925,2930,2930,2925,495
20240703,135600,58313972500,2930,2925,2930,2925,3988
20240703,135500,58302298930,2925,2925,2925,2920,5362
20240703,135400,58286619410,2920,2910,2920,2910,9606
20240703,135300,58258623230,2910,2915,2920,2905,24968
20240703,135200,58185957915,2915,2920,2925,2915,6700
20240703,135100,58166403485,2920,2925,2925,2920,4602
20240703,135000,58152963490,2925,2930,2930,2925,4512
20240703,134900,58139762830,2930,2925,2930,2920,3316
20240703,134800,58130063540,2930,2925,2930,2920,1852
20240703,134700,58124646295,2925,2920,2930,2910,9625
20240703,134600,58096507545,2920,2920,2925,2910,17632
20240703,134500,58045111050,2920,2925,2925,2920,10073
20240703,134400,58015696675,2925,2930,2930,2925,5161
20240703,134300,58000589130,2925,2920,2935,2920,930
20240703,134200,57997870150,2920,2930,2935,2915,44646
20240703,134100,57867441670,2925,2930,2940,2925,7241
20240703,134000,57846241515,2930,2930,2930,2920,7468
20240703,133900,57824399280,2930,2925,2935,2925,1225
20240703,133800,57820813245,2925,2935,2935,2925,7589
20240703,133700,57798598595,2935,2940,2945,2925,17906
20240703,133600,57746078255,2940,2950,2950,2940,3081
20240703,133500,57737004580,2950,2960,2960,2945,15185
20240703,133400,57692148285,2960,2945,2960,2945,16431
20240703,133300,57643643595,2945,2945,2945,2945,1791
20240703,133200,57638369100,2945,2945,2945,2940,2358
20240703,133100,57631430060,2945,2935,2945,2935,2374
20240703,133000,57624456260,2945,2940,2950,2930,22192
20240703,132900,57559246790,2940,2935,2940,2930,5750
20240703,132800,57542376680,2935,2935,2940,2920,23956
20240703,132700,57472223615,2935,2935,2940,2930,2579
20240703,132600,57464651220,2935,2940,2945,2925,21700
20240703,132500,57400966720,2925,2945,2945,2920,46860
20240703,132400,57263616910,2945,2950,2950,2940,3203
20240703,132300,57254191965,2945,2945,2950,2945,2741
20240703,132200,57246117170,2945,2940,2950,2935,8610
20240703,132100,57220780055,2935,2940,2945,2935,11318
20240703,132000,57187529955,2940,2955,2955,2940,9304
20240703,131900,57160139660,2955,2950,2955,2945,7895
20240703,131800,57136848655,2950,2955,2955,2945,3085
20240703,131700,57127753940,2955,2940,2955,2935,14756
20240703,131600,57084345805,2940,2950,2955,2940,9562
20240703,131500,57056168010,2945,2945,2955,2940,6335
20240703,131400,57037521050,2955,2960,2965,2940,23020
20240703,131300,56969516645,2960,2955,2960,2950,13499
20240703,131200,56929622085,2960,2960,2965,2940,26134
20240703,131100,56852622325,2965,2955,2970,2935,44643
20240703,131000,56720951715,2950,2960,2960,2945,49230
20240703,130900,56575774055,2960,2950,2960,2950,11480
20240703,130800,56541886975,2950,2955,2970,2945,45626
20240703,130700,56407164745,2955,2965,2975,2950,32486
20240703,130600,56310990095,2960,2975,2980,2950,64342
20240703,130500,56120185560,2980,2985,2985,2955,107106
20240703,130400,55802027090,2980,2975,2995,2960,274043
20240703,130300,54984907580,2975,2945,2985,2940,295398
20240703,130200,54107996120,2950,2920,2960,2915,198137
20240703,130100,53525293300,2920,2905,2920,2905,21302
20240703,130000,53463230425,2905,2910,2915,2905,5453
20240703,125900,53447362660,2915,2915,2920,2905,26221
20240703,125800,53370958075,2910,2895,2915,2895,26882
20240703,125700,53292792895,2890,2900,2900,2875,11339
20240703,125600,53260101700,2900,2890,2900,2885,4984
20240703,125500,53245665255,2895,2875,2900,2870,6672
20240703,125400,53226435225,2875,2875,2885,2870,10648
20240703,125300,53195797230,2875,2875,2880,2875,2618
20240703,125200,53188268495,2880,2875,2880,2875,3381
20240703,125100,53178531365,2880,2885,2885,2875,4401
20240703,125000,53165858765,2880,2880,2885,2875,2421
20240703,124900,53158884165,2880,2885,2885,2875,5015
20240703,124800,53144456495,2895,2880,2895,2875,11267
20240703,124700,53112034225,2880,2890,2895,2880,10824
20240703,124600,53080823820,2890,2900,2900,2885,14626
20240703,124500,53038563415,2900,2900,2905,2895,7359
20240703,124400,53017221750,2900,2895,2900,2890,4368
20240703,124300,53004582245,2890,2910,2910,2890,16082
20240703,124200,52957927475,2905,2905,2910,2900,12479
20240703,124100,52921647955,2905,2905,2910,2900,7109
20240703,124000,52900999260,2910,2895,2915,2890,42363
20240703,123900,52777912330,2895,2895,2900,2890,4616
20240703,123800,52764556470,2895,2890,2895,2880,8929
20240703,123700,52738782315,2890,2895,2895,2880,5107
20240703,123600,52724049065,2895,2890,2900,2885,7107
20240703,123500,52703477710,2890,2880,2895,2880,9548
20240703,123400,52675939140,2880,2885,2885,2875,9006
20240703,123300,52650008375,2885,2895,2895,2875,24093
20240703,123200,52580539875,2895,2900,2905,2895,14877
20240703,123100,52537386415,2900,2900,2915,2895,77199
20240703,123000,52312997730,2900,2880,2900,2880,25931
20240703,122900,52237990780,2885,2885,2885,2875,8349
20240703,122800,52213929475,2880,2880,2890,2875,38016
20240703,122700,52104426355,2885,2885,2895,2875,30855
20240703,122600,52015426330,2875,2870,2885,2870,26954
20240703,122500,51937838230,2880,2870,2880,2865,11263
20240703,122400,51905478490,2870,2860,2870,2860,2036
20240703,122300,51899646755,2865,2855,2865,2855,2042
20240703,122200,51893800365,2855,2865,2870,2855,10053
20240703,122100,51865025285,2865,2870,2875,2860,14250
20240703,122000,51824148660,2870,2850,2870,2850,8139
20240703,121900,51800864420,2850,2845,2860,2845,1611
20240703,121800,51796270870,2845,2855,2860,2840,34087
20240703,121700,51699177885,2855,2855,2865,2850,6815
20240703,121600,51679698900,2855,2845,2855,2845,3801
20240703,121500,51668871795,2845,2845,2850,2840,1213
20240703,121400,51665420860,2845,2855,2865,2835,25740
20240703,121300,51592188995,2850,2850,2850,2835,23710
20240703,121200,51524795205,2840,2850,2855,2840,11716
20240703,121100,51491444520,2850,2850,2855,2845,7603
20240703,121000,51469784805,2850,2845,2850,2840,2987
20240703,120900,51461287265,2845,2845,2850,2840,19962
20240703,120800,51404550825,2845,2860,2860,2835,50402
20240703,120700,51261184855,2860,2860,2860,2855,9204
20240703,120600,51234898610,2860,2865,2865,2855,18012
20240703,120500,51183390765,2865,2865,2870,2865,2367
20240703,120400,51176608350,2860,2875,2875,2860,16309
20240703,120300,51129866825,2880,2880,2880,2870,3277
20240703,120200,51120444100,2885,2875,2885,2870,7728
20240703,120100,51098203030,2875,2890,2890,2870,21819
20240703,120000,51035341295,2890,2875,2895,2870,33795
20240703,115900,50937902520,2875,2850,2880,2850,31328
20240703,115800,50848324745,2855,2860,2865,2850,11158
20240703,115700,50816452850,2860,2860,2870,2860,8058
20240703,115600,50793392510,2860,2855,2865,2850,48593
20240703,115500,50654766315,2860,2870,2870,2855,42782
20240703,115400,50532387770,2870,2860,2875,2860,14284
20240703,115300,50491432530,2865,2855,2875,2850,70360
20240703,115200,50290346430,2855,2885,2885,2855,101778
20240703,115100,49998395830,2885,2900,2900,2875,50103
20240703,115000,49853877250,2900,2880,2905,2880,21496
20240703,114900,49791706715,2880,2880,2885,2875,21799
20240703,114800,49728921750,2885,2895,2900,2880,48248
20240703,114700,49589735975,2895,2890,2900,2885,14036
20240703,114600,49549149180,2890,2875,2900,2870,44552
20240703,114500,49420737440,2880,2910,2910,2875,153427
20240703,114400,48977969590,2910,2900,2915,2890,62776
20240703,114300,48795631130,2900,2915,2920,2885,183747
20240703,114200,48263129585,2915,2935,2935,2900,213990
20240703,114100,47639618645,2930,2945,2950,2920,86523
20240703,114000,47386021775,2940,2960,2965,2920,256981
20240703,113900,46630870760,2960,2935,2985,2930,387221
20240703,113800,45485017685,2935,3145,3145,2925,1007085
20240703,113700,42463308590,3135,3120,3165,3110,792724
20240703,113600,39973758190,3125,3060,3165,3060,1500041
20240703,113500,35302688225,3060,3035,3060,3010,278842
20240703,113400,34456083740,3035,2965,3040,2965,356893
20240703,113300,33378730495,2970,2975,3005,2965,93708
20240703,113200,33098784770,2970,2965,2970,2955,16276
20240703,113100,33050518430,2965,2950,2965,2950,12896
20240703,113000,33012408450,2950,2940,2950,2940,2801
20240703,112900,33004160740,2945,2945,2945,2940,2196
20240703,112800,32997698795,2945,2945,2950,2940,5998
20240703,112700,32980028645,2945,2935,2945,2935,3604
20240703,112600,32969436440,2935,2935,2935,2925,5574
20240703,112500,32953090685,2935,2935,2935,2930,4609
20240703,112400,32939582565,2935,2935,2935,2925,5346
20240703,112300,32923928820,2935,2940,2940,2935,6434
20240703,112200,32905040020,2935,2930,2935,2925,11242
20240703,112100,32872077590,2930,2935,2940,2925,4568
20240703,112000,32858685490,2935,2930,2940,2925,5999
20240703,111900,32841103505,2930,2940,2945,2930,3864
20240703,111800,32829747805,2935,2930,2940,2930,5624
20240703,111700,32813239165,2930,2925,2935,2920,11904
20240703,111600,32778425720,2925,2930,2935,2925,14266
20240703,111500,32736673555,2925,2930,2940,2925,7727
20240703,111400,32714061470,2930,2935,2935,2925,22053
20240703,111300,32649418685,2940,2940,2940,2930,19026
20240703,111200,32593558090,2940,2945,2945,2940,5191
20240703,111100,32578290715,2945,2945,2950,2940,7874
20240703,111000,32555118570,2945,2945,2955,2940,8978
20240703,110900,32528684765,2940,2935,2945,2935,10451
20240703,110800,32497966735,2945,2930,2945,2930,12864
20240703,110700,32460131295,2930,2925,2950,2925,37521
20240703,110600,32350102290,2925,2945,2945,2925,58633
20240703,110500,32178086010,2945,2955,2955,2945,4974
20240703,110400,32163426870,2955,2955,2955,2940,24973
20240703,110300,32089881270,2955,2950,2960,2945,20359
20240703,110200,32029835425,2950,2975,2975,2950,18993
20240703,110100,31973713415,2975,2955,2975,2955,8642
20240703,110000,31948074870,2960,2970,2975,2955,10202
20240703,105900,31917900995,2955,2975,2975,2955,16896
20240703,105800,31867886320,2975,2980,2980,2970,1695
20240703,105700,31862848400,2980,2980,2980,2965,4370
20240703,105600,31849852530,2980,2980,2985,2980,10294
20240703,105500,31819172495,2980,2980,2985,2975,2071
20240703,105400,31813000975,2980,2980,2985,2975,17439
20240703,105300,31761037910,2985,2980,2985,2975,7742
20240703,105200,31737945950,2980,2980,2985,2975,5715
20240703,105100,31720915620,2980,2990,2990,2980,12322
20240703,105000,31684155535,2990,2975,2990,2975,15794
20240703,104900,31637018655,2980,2970,2980,2970,4528
20240703,104800,31623547000,2975,2975,2975,2965,3989
20240703,104700,31611693000,2975,2960,2975,2960,9746
20240703,104600,31582837540,2965,2970,2970,2965,6790
20240703,104500,31562689810,2970,2965,2970,2960,3540
20240703,104400,31552195440,2965,2965,2970,2965,6299
20240703,104300,31533502075,2965,2965,2970,2960,1460
20240703,104200,31529174505,2965,2965,2970,2960,2406
20240703,104100,31522044235,2960,2970,2975,2960,11692
20240703,104000,31487373935,2965,2980,2985,2960,8389
20240703,103900,31462465300,2985,2990,2990,2980,5402
20240703,103800,31446342485,2990,2985,2990,2975,15188
20240703,103700,31401100575,2990,2985,2990,2980,11861
20240703,103600,31365672020,2980,2985,2990,2980,2691
20240703,103500,31357639160,2985,2990,2990,2985,4319
20240703,103400,31344739415,2985,2990,2990,2975,18391
20240703,103300,31289845880,2995,2975,2995,2970,33736
20240703,103200,31189229500,2975,2940,2975,2940,14591
20240703,103100,31146141375,2940,2955,2960,2940,29872
20240703,103000,31058027495,2955,2955,2960,2955,7862
20240703,102900,31034795210,2955,2960,2965,2955,5217
20240703,102800,31019356290,2960,2960,2960,2955,7436
20240703,102700,30997374005,2960,2965,2970,2955,9854
20240703,102600,30968206135,2965,2975,2975,2965,4481
20240703,102500,30954916420,2975,2950,2975,2935,44636
20240703,102400,30823467140,2950,2975,2975,2950,42763
20240703,102300,30697001900,2975,2980,2985,2960,43771
20240703,102200,30567051980,2980,2985,2990,2980,5012
20240703,102100,30552108940,2990,2975,2990,2975,3833
20240703,102000,30540659705,2985,2985,2985,2975,7948
20240703,101900,30516985250,2980,2985,2985,2975,11337
20240703,101800,30483221425,2980,2980,2990,2980,10464
20240703,101700,30452030645,2990,2995,2995,2980,18519
20240703,101600,30396719520,2990,2995,2995,2990,2804
20240703,101500,30388330515,2995,2990,3000,2985,19150
20240703,101400,30330999465,2990,2990,2995,2985,5615
20240703,101300,30314221390,2995,2995,2995,2990,8275
20240703,101200,30289447190,2995,2990,3000,2980,19643
20240703,101100,30230749145,3000,2990,3000,2985,7394
20240703,101000,30208639515,2995,2990,3000,2990,7087
20240703,100900,30187422325,2995,2995,3000,2990,9529
20240703,100800,30158881730,3000,2995,3000,2990,5634
20240703,100700,30141998940,2995,2985,3000,2985,7005
20240703,100600,30121050090,2985,2985,2990,2980,15751
20240703,100500,30074021165,2985,2990,3000,2985,11903
20240703,100400,30038444985,2990,3010,3010,2990,8644
20240703,100300,30012508225,3010,2985,3010,2980,30358
20240703,100200,29921509095,2980,2980,2980,2970,15613
20240703,100100,29875036475,2975,2995,3000,2965,49247
20240703,100000,29728324585,2995,3000,3005,2995,11666
20240703,095900,29693316915,3005,3000,3005,2995,19678
20240703,095800,29634292110,3000,2985,3000,2980,27692
20240703,095700,29551376055,2980,3005,3005,2980,38103
20240703,095600,29437127105,3000,3010,3010,3000,41243
20240703,095500,29313200380,3010,2990,3010,2985,85612
20240703,095400,29056382835,2985,2985,2990,2980,14842
20240703,095300,29012089920,2980,2975,2985,2975,17212
20240703,095200,28960795360,2980,2980,2985,2970,13199
20240703,095100,28921469550,2980,2985,2995,2970,16216
20240703,095000,28873151110,2990,2955,2990,2955,39146
20240703,094900,28756494705,2960,2955,2960,2950,17599
20240703,094800,28704523745,2955,2965,2970,2950,10315
20240703,094700,28673966200,2965,2990,2990,2950,47189
20240703,094600,28533630725,2985,2935,2990,2930,70740
20240703,094500,28324169915,2930,2970,2975,2920,162422
20240703,094400,27846106215,2970,2985,2985,2970,15479
20240703,094300,27800046875,2985,2980,2985,2975,16051
20240703,094200,27752236050,2980,2965,2985,2965,14884
20240703,094100,27707914380,2965,2980,2990,2960,37197
20240703,094000,27597488910,2980,3000,3000,2975,38338
20240703,093900,27482935020,2995,2970,3000,2965,29669
20240703,093800,27394456090,2965,2985,3000,2955,136485
20240703,093700,26988822505,2985,2995,3015,2985,32750
20240703,093600,26890747330,2995,3015,3020,2990,38240
20240703,093500,26776048610,3020,3015,3020,3010,23972
20240703,093400,26703747640,3015,3000,3020,2995,32768
20240703,093300,26605015360,3000,2995,3000,2980,34506
20240703,093200,26501913860,2990,3010,3010,2980,121428
20240703,093100,26138489670,3015,3035,3035,3010,28306
20240703,093000,26052932000,3035,3020,3040,3010,68819
20240703,092900,25844329880,3025,3025,3035,2995,87198
20240703,092800,25582289925,3030,3040,3050,3015,72605
20240703,092700,25362090230,3035,3055,3075,3000,185483
20240703,092600,24801402450,3060,3040,3085,3030,209559
20240703,092500,24158508215,3035,3040,3065,3035,74533
20240703,092400,23931252405,3040,3060,3065,3020,170471
20240703,092300,23412842600,3060,3085,3120,3030,253869
20240703,092200,22633586245,3080,3070,3105,3065,137147
20240703,092100,22209995475,3065,3085,3120,3060,231504
20240703,092000,21494527710,3090,3115,3120,3060,521468
20240703,091900,19879315025,3115,3050,3120,3015,509990
20240703,091800,18305745800,3060,3020,3060,2995,212748
20240703,091700,17660429315,3020,2990,3030,2985,146106
20240703,091600,17220826695,2990,2975,3000,2965,56978
20240703,091500,17051033095,2975,2995,3000,2975,56488
20240703,091400,16882355145,3000,3025,3030,2955,160501
20240703,091300,16402489005,3025,3020,3045,3000,130511
20240703,091200,16008273440,3025,3000,3035,2975,128837
20240703,091100,15620817080,3005,2945,3020,2940,185055
20240703,091000,15068480470,2940,2965,2970,2915,118254
20240703,090900,14721252660,2960,2940,2975,2935,85979
20240703,090800,14466733925,2945,2970,2980,2915,261110
20240703,090700,13697715735,2960,3005,3125,2925,1069458
20240703,090600,10443113230,3015,2970,3020,2970,149646
20240703,090500,9993791850,2975,3045,3050,2945,304664
20240703,090400,9083102455,3040,2990,3060,2985,266229
20240703,090300,8277182840,2995,3050,3065,2985,333935
20240703,090200,7265113450,3050,3025,3065,3010,619052
20240703,090100,5380766320,3030,2995,3040,2935,649579
20240703,090000,3430682950,2995,2945,3005,2905,809485