stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240702,210900,46560968960,17930,17930,17930,17930,45372
20240702,210800,46560968960,17930,17930,17930,17930,0
20240702,210700,46560968960,17930,17930,17930,17930,0
20240702,210600,46560968960,17930,17930,17930,17930,0
20240702,210500,46560968960,17930,17930,17930,17930,0
20240702,210400,46560968960,17930,17930,17930,17930,0
20240702,210300,46560968960,17930,17930,17930,17930,0
20240702,210200,46560968960,17930,17930,17930,17930,0
20240702,210100,46560968960,17930,17930,17930,17930,0
20240702,210000,46560968960,17930,17930,17930,17930,0
20240702,205900,46560968960,17930,17930,17930,17930,0
20240702,205800,46560968960,17930,17930,17930,17930,0
20240702,205700,46560968960,17930,17930,17930,17930,0
20240702,205600,46560968960,17930,17930,17930,17930,0
20240702,205500,46560968960,17930,17930,17930,17930,0
20240702,205400,46560968960,17930,17930,17930,17930,0
20240702,205300,46560968960,17930,17930,17930,17930,0
20240702,205200,46560968960,17930,17930,17930,17930,0
20240702,205100,46560968960,17930,17930,17930,17930,0
20240702,205000,46560968960,17930,17930,17930,17930,0
20240702,204900,46560968960,17930,17930,17930,17930,0
20240702,204800,46560968960,17930,17930,17930,17930,0
20240702,204700,46560968960,17930,17930,17930,17930,0
20240702,204600,46560968960,17930,17930,17930,17930,0
20240702,204500,46560968960,17930,17930,17930,17930,0
20240702,204400,46560968960,17930,17930,17930,17930,0
20240702,204300,46560968960,17930,17930,17930,17930,0
20240702,204200,46560968960,17930,17930,17930,17930,0
20240702,204100,46560968960,17930,17930,17930,17930,0
20240702,204000,46560968960,17930,17930,17930,17930,0
20240702,203900,46560968960,17930,17930,17930,17930,45372
20240702,203800,46560968960,17930,17930,17930,17930,0
20240702,203700,46560968960,17930,17930,17930,17930,0
20240702,203600,46560968960,17930,17930,17930,17930,0
20240702,203500,46560968960,17930,17930,17930,17930,0
20240702,203400,46560968960,17930,17930,17930,17930,0
20240702,203300,46560968960,17930,17930,17930,17930,0
20240702,203200,46560968960,17930,17930,17930,17930,0
20240702,203100,46560968960,17930,17930,17930,17930,0
20240702,203000,46560968960,17930,17930,17930,17930,0
20240702,202900,46560968960,17930,17930,17930,17930,0
20240702,202800,46560968960,17930,17930,17930,17930,0
20240702,202700,46560968960,17930,17930,17930,17930,0
20240702,202600,46560968960,17930,17930,17930,17930,0
20240702,202500,46560968960,17930,17930,17930,17930,0
20240702,202400,46560968960,17930,17930,17930,17930,0
20240702,202300,46560968960,17930,17930,17930,17930,0
20240702,202200,46560968960,17930,17930,17930,17930,0
20240702,202100,46560968960,17930,17930,17930,17930,0
20240702,202000,46560968960,17930,17930,17930,17930,0
20240702,201900,46560968960,17930,17930,17930,17930,0
20240702,201800,46560968960,17930,17930,17930,17930,0
20240702,201700,46560968960,17930,17930,17930,17930,0
20240702,201600,46560968960,17930,17930,17930,17930,0
20240702,201500,46560968960,17930,17930,17930,17930,0
20240702,201400,46560968960,17930,17930,17930,17930,0
20240702,201300,46560968960,17930,17930,17930,17930,0
20240702,201200,46560968960,17930,17930,17930,17930,0
20240702,201100,46560968960,17930,17930,17930,17930,0
20240702,201000,46560968960,17930,17930,17930,17930,0
20240702,200900,46560968960,17930,17930,17930,17930,45372
20240702,200800,46560968960,17930,17930,17930,17930,0
20240702,200700,46560968960,17930,17930,17930,17930,0
20240702,200600,46560968960,17930,17930,17930,17930,0
20240702,200500,46560968960,17930,17930,17930,17930,0
20240702,200400,46560968960,17930,17930,17930,17930,0
20240702,200300,46560968960,17930,17930,17930,17930,0
20240702,200200,46560968960,17930,17930,17930,17930,0
20240702,200100,46560968960,17930,17930,17930,17930,0
20240702,200000,46560968960,17930,17930,17930,17930,0
20240702,195900,46560968960,17930,17930,17930,17930,0
20240702,195800,46560968960,17930,17930,17930,17930,0
20240702,195700,46560968960,17930,17930,17930,17930,0
20240702,195600,46560968960,17930,17930,17930,17930,0
20240702,195500,46560968960,17930,17930,17930,17930,0
20240702,195400,46560968960,17930,17930,17930,17930,0
20240702,195300,46560968960,17930,17930,17930,17930,0
20240702,195200,46560968960,17930,17930,17930,17930,0
20240702,195100,46560968960,17930,17930,17930,17930,0
20240702,195000,46560968960,17930,17930,17930,17930,0
20240702,194900,46560968960,17930,17930,17930,17930,0
20240702,194800,46560968960,17930,17930,17930,17930,0
20240702,194700,46560968960,17930,17930,17930,17930,0
20240702,194600,46560968960,17930,17930,17930,17930,0
20240702,194500,46560968960,17930,17930,17930,17930,0
20240702,194400,46560968960,17930,17930,17930,17930,0
20240702,194300,46560968960,17930,17930,17930,17930,0
20240702,194200,46560968960,17930,17930,17930,17930,0
20240702,194100,46560968960,17930,17930,17930,17930,0
20240702,194000,46560968960,17930,17930,17930,17930,0
20240702,193900,46560968960,17930,17930,17930,17930,45372
20240702,193800,46560968960,17930,17930,17930,17930,0
20240702,193700,46560968960,17930,17930,17930,17930,0
20240702,193600,46560968960,17930,17930,17930,17930,0
20240702,193500,46560968960,17930,17930,17930,17930,0
20240702,193400,46560968960,17930,17930,17930,17930,0
20240702,193300,46560968960,17930,17930,17930,17930,0
20240702,193200,46560968960,17930,17930,17930,17930,0
20240702,193100,46560968960,17930,17930,17930,17930,0
20240702,193000,46560968960,17930,17930,17930,17930,0
20240702,192900,46560968960,17930,17930,17930,17930,0
20240702,192800,46560968960,17930,17930,17930,17930,0
20240702,192700,46560968960,17930,17930,17930,17930,0
20240702,192600,46560968960,17930,17930,17930,17930,0
20240702,192500,46560968960,17930,17930,17930,17930,0
20240702,192400,46560968960,17930,17930,17930,17930,0
20240702,192300,46560968960,17930,17930,17930,17930,0
20240702,192200,46560968960,17930,17930,17930,17930,0
20240702,192100,46560968960,17930,17930,17930,17930,0
20240702,192000,46560968960,17930,17930,17930,17930,0
20240702,191900,46560968960,17930,17930,17930,17930,0
20240702,191800,46560968960,17930,17930,17930,17930,0
20240702,191700,46560968960,17930,17930,17930,17930,0
20240702,191600,46560968960,17930,17930,17930,17930,0
20240702,191500,46560968960,17930,17930,17930,17930,0
20240702,191400,46560968960,17930,17930,17930,17930,0
20240702,191300,46560968960,17930,17930,17930,17930,0
20240702,191200,46560968960,17930,17930,17930,17930,0
20240702,191100,46560968960,17930,17930,17930,17930,0
20240702,191000,46560968960,17930,17930,17930,17930,0
20240702,190900,46560968960,17930,17930,17930,17930,45372
20240702,190800,46560968960,17930,17930,17930,17930,0
20240702,190700,46560968960,17930,17930,17930,17930,0
20240702,190600,46560968960,17930,17930,17930,17930,0
20240702,190500,46560968960,17930,17930,17930,17930,0
20240702,190400,46560968960,17930,17930,17930,17930,0
20240702,190300,46560968960,17930,17930,17930,17930,0
20240702,190200,46560968960,17930,17930,17930,17930,0
20240702,190100,46560968960,17930,17930,17930,17930,0
20240702,190000,46560968960,17930,17930,17930,17930,0
20240702,185900,46560968960,17930,17930,17930,17930,0
20240702,185800,46560968960,17930,17930,17930,17930,0
20240702,185700,46560968960,17930,17930,17930,17930,0
20240702,185600,46560968960,17930,17930,17930,17930,0
20240702,185500,46560968960,17930,17930,17930,17930,0
20240702,185400,46560968960,17930,17930,17930,17930,0
20240702,185300,46560968960,17930,17930,17930,17930,0
20240702,185200,46560968960,17930,17930,17930,17930,0
20240702,185100,46560968960,17930,17930,17930,17930,0
20240702,185000,46560968960,17930,17930,17930,17930,0
20240702,184900,46560968960,17930,17930,17930,17930,0
20240702,184800,46560968960,17930,17930,17930,17930,0
20240702,184700,46560968960,17930,17930,17930,17930,0
20240702,184600,46560968960,17930,17930,17930,17930,0
20240702,184500,46560968960,17930,17930,17930,17930,0
20240702,184400,46560968960,17930,17930,17930,17930,0
20240702,184300,46560968960,17930,17930,17930,17930,0
20240702,184200,46560968960,17930,17930,17930,17930,0
20240702,184100,46560968960,17930,17930,17930,17930,0
20240702,184000,46560968960,17930,17930,17930,17930,0
20240702,183900,46560968960,17930,17930,17930,17930,45372
20240702,183800,46560968960,17930,17930,17930,17930,0
20240702,183700,46560968960,17930,17930,17930,17930,0
20240702,183600,46560968960,17930,17930,17930,17930,0
20240702,183500,46560968960,17930,17930,17930,17930,0
20240702,183400,46560968960,17930,17930,17930,17930,0
20240702,183300,46560968960,17930,17930,17930,17930,0
20240702,183200,46560968960,17930,17930,17930,17930,0
20240702,183100,46560968960,17930,17930,17930,17930,0
20240702,183000,46560968960,17930,17930,17930,17930,0
20240702,182900,46560968960,17930,17930,17930,17930,0
20240702,182800,46560968960,17930,17930,17930,17930,0
20240702,182700,46560968960,17930,17930,17930,17930,0
20240702,182600,46560968960,17930,17930,17930,17930,0
20240702,182500,46560968960,17930,17930,17930,17930,0
20240702,182400,46560968960,17930,17930,17930,17930,0
20240702,182300,46560968960,17930,17930,17930,17930,0
20240702,182200,46560968960,17930,17930,17930,17930,0
20240702,182100,46560968960,17930,17930,17930,17930,0
20240702,182000,46560968960,17930,17930,17930,17930,0
20240702,181900,46560968960,17930,17930,17930,17930,0
20240702,181800,46560968960,17930,17930,17930,17930,0
20240702,181700,46560968960,17930,17930,17930,17930,0
20240702,181600,46560968960,17930,17930,17930,17930,0
20240702,181500,46560968960,17930,17930,17930,17930,0
20240702,181400,46560968960,17930,17930,17930,17930,0
20240702,181300,46560968960,17930,17930,17930,17930,0
20240702,181200,46560968960,17930,17930,17930,17930,0
20240702,181100,46560968960,17930,17930,17930,17930,0
20240702,181000,46560968960,17930,17930,17930,17930,0
20240702,180900,46560968960,17930,17930,17930,17930,45372
20240702,180800,46560968960,17930,17930,17930,17930,0
20240702,180700,46560968960,17930,17930,17930,17930,0
20240702,180600,46560968960,17930,17930,17930,17930,0
20240702,180500,46560968960,17930,17930,17930,17930,0
20240702,180400,46560968960,17930,17930,17930,17930,0
20240702,180300,46560968960,17930,17930,17930,17930,0
20240702,180200,46560968960,17930,17930,17930,17930,0
20240702,180100,46560968960,17930,17930,17930,17930,0
20240702,180000,46560968960,17930,17930,17930,17930,0
20240702,175900,46560968960,17930,17930,17930,17930,0
20240702,175800,46560968960,17930,17930,17930,17930,0
20240702,175700,46560968960,17930,17930,17930,17930,0
20240702,175600,46560968960,17930,17930,17930,17930,0
20240702,175500,46560968960,17930,17930,17930,17930,0
20240702,175400,46560968960,17930,17930,17930,17930,0
20240702,175300,46560968960,17930,17930,17930,17930,0
20240702,175200,46560968960,17930,17930,17930,17930,0
20240702,175100,46560968960,17930,17930,17930,17930,0
20240702,175000,46560968960,17930,17930,17930,17930,0
20240702,174900,46560968960,17930,17930,17930,17930,0
20240702,174800,46560968960,17930,17930,17930,17930,0
20240702,174700,46560968960,17930,17930,17930,17930,0
20240702,174600,46560968960,17930,17930,17930,17930,0
20240702,174500,46560968960,17930,17930,17930,17930,0
20240702,174400,46560968960,17930,17930,17930,17930,0
20240702,174300,46560968960,17930,17930,17930,17930,0
20240702,174200,46560968960,17930,17930,17930,17930,0
20240702,174100,46560968960,17930,17930,17930,17930,0
20240702,174000,46560968960,17930,17930,17930,17930,0
20240702,173900,46560968960,17930,17930,17930,17930,45372
20240702,173800,46560968960,17930,17930,17930,17930,0
20240702,173700,46560968960,17930,17930,17930,17930,0
20240702,173600,46560968960,17930,17930,17930,17930,0
20240702,173500,46560968960,17930,17930,17930,17930,0
20240702,173400,46560968960,17930,17930,17930,17930,0
20240702,173300,46560968960,17930,17930,17930,17930,0
20240702,173200,46560968960,17930,17930,17930,17930,0
20240702,173100,46560968960,17930,17930,17930,17930,0
20240702,173000,46560968960,17930,17930,17930,17930,0
20240702,172900,46560968960,17930,17930,17930,17930,0
20240702,172800,46560968960,17930,17930,17930,17930,0
20240702,172700,46560968960,17930,17930,17930,17930,0
20240702,172600,46560968960,17930,17930,17930,17930,0
20240702,172500,46560968960,17930,17930,17930,17930,0
20240702,172400,46560968960,17930,17930,17930,17930,0
20240702,172300,46560968960,17930,17930,17930,17930,0
20240702,172200,46560968960,17930,17930,17930,17930,0
20240702,172100,46560968960,17930,17930,17930,17930,0
20240702,172000,46560968960,17930,17930,17930,17930,0
20240702,171900,46560968960,17930,17930,17930,17930,0
20240702,171800,46560968960,17930,17930,17930,17930,0
20240702,171700,46560968960,17930,17930,17930,17930,0
20240702,171600,46560968960,17930,17930,17930,17930,0
20240702,171500,46560968960,17930,17930,17930,17930,0
20240702,171400,46560968960,17930,17930,17930,17930,0
20240702,171300,46560968960,17930,17930,17930,17930,0
20240702,171200,46560968960,17930,17930,17930,17930,0
20240702,171100,46560968960,17930,17930,17930,17930,0
20240702,171000,46560968960,17930,17930,17930,17930,0
20240702,170900,46560968960,17930,17930,17930,17930,45372
20240702,170800,46560968960,17930,17930,17930,17930,0
20240702,170700,46560968960,17930,17930,17930,17930,0
20240702,170600,46560968960,17930,17930,17930,17930,0
20240702,170500,46560968960,17930,17930,17930,17930,0
20240702,170400,46560968960,17930,17930,17930,17930,0
20240702,170300,46560968960,17930,17930,17930,17930,0
20240702,170200,46560968960,17930,17930,17930,17930,0
20240702,170100,46560968960,17930,17930,17930,17930,0
20240702,170000,46560968960,17930,17930,17930,17930,0
20240702,165900,46560968960,17930,17930,17930,17930,0
20240702,165800,46560968960,17930,17930,17930,17930,0
20240702,165700,46560968960,17930,17930,17930,17930,0
20240702,165600,46560968960,17930,17930,17930,17930,0
20240702,165500,46560968960,17930,17930,17930,17930,0
20240702,165400,46560968960,17930,17930,17930,17930,0
20240702,165300,46560968960,17930,17930,17930,17930,0
20240702,165200,46560968960,17930,17930,17930,17930,0
20240702,165100,46560968960,17930,17930,17930,17930,0
20240702,165000,46560968960,17930,17930,17930,17930,0
20240702,164900,46560968960,17930,17930,17930,17930,0
20240702,164800,46560968960,17930,17930,17930,17930,0
20240702,164700,46560968960,17930,17930,17930,17930,0
20240702,164600,46560968960,17930,17930,17930,17930,0
20240702,164500,46560968960,17930,17930,17930,17930,0
20240702,164400,46560968960,17930,17930,17930,17930,0
20240702,164300,46560968960,17930,17930,17930,17930,0
20240702,164200,46560968960,17930,17930,17930,17930,0
20240702,164100,46560968960,17930,17930,17930,17930,0
20240702,164000,46560968960,17930,17930,17930,17930,0
20240702,163900,46560968960,17930,17930,17930,17930,45372
20240702,163800,46560968960,17930,17930,17930,17930,0
20240702,163700,46560968960,17930,17930,17930,17930,0
20240702,163600,46560968960,17930,17930,17930,17930,0
20240702,163500,46560968960,17930,17930,17930,17930,0
20240702,163400,46560968960,17930,17930,17930,17930,0
20240702,163300,46560968960,17930,17930,17930,17930,0
20240702,163200,46560968960,17930,17930,17930,17930,0
20240702,163100,46560968960,17930,17930,17930,17930,0
20240702,163000,46560968960,17930,17930,17930,17930,0
20240702,162900,46560968960,17930,17930,17930,17930,0
20240702,162800,46560968960,17930,17930,17930,17930,0
20240702,162700,46560968960,17930,17930,17930,17930,0
20240702,162600,46560968960,17930,17930,17930,17930,0
20240702,162500,46560968960,17930,17930,17930,17930,0
20240702,162400,46560968960,17930,17930,17930,17930,0
20240702,162300,46560968960,17930,17930,17930,17930,0
20240702,162200,46560968960,17930,17930,17930,17930,0
20240702,162100,46560968960,17930,17930,17930,17930,0
20240702,162000,46560968960,17930,17930,17930,17930,0
20240702,161900,46560968960,17930,17930,17930,17930,0
20240702,161800,46560968960,17930,17930,17930,17930,0
20240702,161700,46560968960,17930,17930,17930,17930,0
20240702,161600,46560968960,17930,17930,17930,17930,0
20240702,161500,46560968960,17930,17930,17930,17930,0
20240702,161400,46560968960,17930,17930,17930,17930,0
20240702,161300,46560968960,17930,17930,17930,17930,0
20240702,161200,46560968960,17930,17930,17930,17930,0
20240702,161100,46560968960,17930,17930,17930,17930,0
20240702,161000,46560968960,17930,17930,17930,17930,0
20240702,160900,46560968960,17930,17930,17930,17930,45372
20240702,160800,46560968960,17930,17930,17930,17930,0
20240702,160700,46560968960,17930,17930,17930,17930,0
20240702,160600,46560968960,17930,17930,17930,17930,0
20240702,160500,46560968960,17930,17930,17930,17930,0
20240702,160400,46560968960,17930,17930,17930,17930,0
20240702,160300,46560968960,17930,17930,17930,17930,0
20240702,160200,46560968960,17930,17930,17930,17930,0
20240702,160100,46560968960,17930,17930,17930,17930,0
20240702,160000,46560968960,17930,17930,17930,17930,0
20240702,155900,46560968960,17930,17930,17930,17930,0
20240702,155800,46560968960,17930,17930,17930,17930,0
20240702,155700,46560968960,17930,17930,17930,17930,0
20240702,155600,46560968960,17930,17930,17930,17930,0
20240702,155500,46560968960,17930,17930,17930,17930,0
20240702,155400,46560968960,17930,17930,17930,17930,0
20240702,155300,46560968960,17930,17930,17930,17930,0
20240702,155200,46560968960,17930,17930,17930,17930,0
20240702,155100,46560968960,17930,17930,17930,17930,0
20240702,155000,46560968960,17930,17930,17930,17930,0
20240702,154900,46560968960,17930,17930,17930,17930,0
20240702,154800,46560968960,17930,17930,17930,17930,0
20240702,154700,46560968960,17930,17930,17930,17930,0
20240702,154600,46560968960,17930,17930,17930,17930,0
20240702,154500,46560968960,17930,17930,17930,17930,0
20240702,154400,46560968960,17930,17930,17930,17930,0
20240702,154300,46560968960,17930,17930,17930,17930,0
20240702,154200,46560968960,17930,17930,17930,17930,0
20240702,154100,46560968960,17930,17930,17930,17930,0
20240702,154000,46560968960,17930,17930,17930,17930,0
20240702,153900,46560968960,17930,17930,17930,17930,45372
20240702,153800,46560968960,17930,17930,17930,17930,0
20240702,153700,46560968960,17930,17930,17930,17930,0
20240702,153600,46560968960,17930,17930,17930,17930,0
20240702,153500,46560968960,17930,17930,17930,17930,0
20240702,153400,46560968960,17930,17930,17930,17930,0
20240702,153300,46560968960,17930,17930,17930,17930,0
20240702,153200,46560968960,17930,17930,17930,17930,0
20240702,153100,46560968960,17930,17930,17930,17930,0
20240702,153000,46560968960,17930,17930,17930,17930,45372
20240702,152900,45747449000,17980,17980,17980,17980,0
20240702,152800,45747449000,17980,17980,17980,17980,0
20240702,152700,45747449000,17980,17980,17980,17980,0
20240702,152600,45747449000,17980,17980,17980,17980,0
20240702,152500,45747449000,17980,17980,17980,17980,0
20240702,152400,45747449000,17980,17980,17980,17980,0
20240702,152300,45747449000,17980,17980,17980,17980,0
20240702,152200,45747449000,17980,17980,17980,17980,0
20240702,152100,45747449000,17980,17980,17980,17980,0
20240702,152000,45747449000,17980,17980,17980,17980,0
20240702,151900,45747449000,17980,17980,17990,17970,3917
20240702,151800,45677019230,17980,17970,17990,17970,3272
20240702,151700,45618185530,17970,17970,17980,17970,2333
20240702,151600,45576255540,17970,17970,17990,17970,4010
20240702,151500,45504171490,17970,17970,17980,17960,3876
20240702,151400,45434516770,17970,17950,17970,17950,4864
20240702,151300,45347158760,17950,17960,17970,17950,4821
20240702,151200,45260600610,17950,17960,17960,17950,2124
20240702,151100,45222465000,17960,17950,17970,17940,3297
20240702,151000,45163267190,17950,17960,17960,17950,4592
20240702,150900,45080831660,17950,17940,17960,17940,3917
20240702,150800,45010507560,17940,17930,17950,17930,2816
20240702,150700,44959995830,17940,17950,17960,17930,6672
20240702,150600,44840280640,17950,17950,17960,17940,2374
20240702,150500,44797662340,17940,17940,17950,17930,3121
20240702,150400,44741663120,17950,17940,17950,17930,2715
20240702,150300,44692952380,17940,17950,17950,17930,2748
20240702,150200,44643648620,17950,17950,17970,17930,5719
20240702,150100,44540970510,17940,17940,17960,17920,4774
20240702,150000,44455319560,17930,17930,17940,17920,7427
20240702,145900,44322158440,17930,17930,17940,17920,6657
20240702,145800,44202790820,17930,17920,17930,17920,2067
20240702,145700,44165737020,17920,17920,17930,17910,2096
20240702,145600,44128167250,17930,17910,17930,17910,1948
20240702,145500,44093262480,17910,17910,17930,17910,2675
20240702,145400,44045342520,17930,17930,17940,17910,3000
20240702,145300,43991575940,17930,17950,17950,17910,12693
20240702,145200,43763859530,17950,17950,17950,17910,4600
20240702,145100,43681343050,17950,17940,17950,17900,7063
20240702,145000,43554711690,17930,17910,17960,17890,9920
20240702,144900,43376743650,17900,17910,17960,17880,18984
20240702,144800,43036712490,17920,17910,17930,17910,3677
20240702,144700,42970843590,17920,17940,17940,17910,3739
20240702,144600,42903847630,17940,17920,17960,17910,9376
20240702,144500,42735715810,17930,17920,17970,17920,4792
20240702,144400,42649733190,17920,17940,17970,17910,6630
20240702,144300,42530730800,17940,17940,17980,17910,4876
20240702,144200,42443206970,17940,17950,17950,17930,3886
20240702,144100,42373483080,17940,17970,17970,17910,4309
20240702,144000,42296206200,17970,17890,17980,17890,6158
20240702,143900,42185794000,17890,17910,17930,17890,8780
20240702,143800,42028578530,17910,17960,17970,17900,3151
20240702,143700,41972061320,17950,17910,17950,17880,5212
20240702,143600,41878730460,17910,17900,17970,17900,5118
20240702,143500,41786928570,17900,17910,17950,17900,8138
20240702,143400,41641081490,17920,17940,17990,17910,5739
20240702,143300,41538093400,17930,17910,17980,17910,8225
20240702,143200,41390522080,17910,17900,17950,17890,9602
20240702,143100,41218576000,17910,17900,17930,17900,4822
20240702,143000,41132236040,17910,17900,17920,17900,5131
20240702,142900,41040370280,17910,17940,17940,17900,2689
20240702,142800,40992215710,17910,17860,17950,17860,10529
20240702,142700,40803594640,17870,17880,17880,17860,6481
20240702,142600,40687774890,17880,17880,17880,17870,5019
20240702,142500,40598070330,17870,17890,17920,17870,7992
20240702,142400,40455096340,17880,17900,17930,17880,7223
20240702,142300,40325779430,17940,17900,17960,17870,5907
20240702,142200,40219961080,17880,17900,17910,17880,2529
20240702,142100,40174724000,17910,17900,17910,17880,1669
20240702,142000,40144850000,17900,17870,17910,17870,10766
20240702,141900,39952289430,17880,17870,17880,17860,2477
20240702,141800,39908021360,17870,17860,17890,17860,11314
20240702,141700,39705822600,17860,17870,17870,17860,3681
20240702,141600,39640073100,17860,17860,17870,17860,2063
20240702,141500,39603223540,17860,17860,17870,17860,2626
20240702,141400,39556309990,17870,17860,17870,17860,3094
20240702,141300,39501041320,17870,17860,17870,17860,1905
20240702,141200,39467014180,17870,17860,17870,17860,2000
20240702,141100,39431287680,17870,17870,17880,17860,3829
20240702,141000,39362860740,17880,17880,17880,17870,1472
20240702,140900,39336552910,17870,17880,17880,17870,2378
20240702,140800,39294052330,17880,17870,17890,17860,1625
20240702,140700,39265009040,17870,17890,17890,17870,5996
20240702,140600,39157824350,17880,17890,17890,17880,2704
20240702,140500,39109468040,17900,17900,17900,17880,2730
20240702,140400,39060625390,17910,17910,17920,17890,1233
20240702,140300,39038553530,17910,17890,17910,17880,2122
20240702,140200,39000586100,17880,17890,17900,17880,1998
20240702,140100,38964845030,17890,17890,17900,17880,2398
20240702,140000,38921951270,17900,17900,17900,17890,1604
20240702,135900,38893247610,17900,17890,17910,17890,2841
20240702,135800,38842401160,17890,17910,17930,17890,7169
20240702,135700,38714044730,17920,17940,17950,17910,1736
20240702,135600,38682922960,17940,17960,17960,17890,3729
20240702,135500,38616073260,17970,17960,17970,17940,1748
20240702,135400,38584674980,17960,17890,17970,17890,5381
20240702,135300,38488152730,17900,17890,17910,17880,6838
20240702,135200,38365803290,17890,17880,17890,17880,2188
20240702,135100,38326670100,17890,17900,17900,17880,1732
20240702,135000,38295687960,17900,17880,17900,17880,1248
20240702,134900,38273361230,17890,17880,17890,17880,1640
20240702,134800,38244028330,17890,17880,17900,17870,2822
20240702,134700,38193561110,17880,17890,17900,17880,2170
20240702,134600,38154750220,17900,17890,17900,17880,3202
20240702,134500,38097450410,17880,17880,17890,17880,1650
20240702,134400,38067934290,17880,17900,17910,17880,2609
20240702,134300,38021264320,17900,17890,17900,17880,7639
20240702,134200,37884607480,17890,17890,17890,17880,1208
20240702,134100,37863003480,17890,17880,17890,17880,949
20240702,134000,37846030540,17890,17880,17890,17880,2025
20240702,133900,37809813300,17880,17860,17890,17850,4146
20240702,133800,37735720430,17850,17860,17860,17850,1170
20240702,133700,37714831470,17860,17860,17870,17850,3490
20240702,133600,37652501730,17870,17870,17880,17860,5780
20240702,133500,37549223690,17880,17870,17880,17870,1205
20240702,133400,37527685710,17870,17860,17880,17860,1910
20240702,133300,37493555680,17860,17860,17880,17860,2219
20240702,133200,37453913810,17860,17860,17890,17860,3272
20240702,133100,37395458990,17870,17860,17880,17860,3314
20240702,133000,37336251140,17860,17900,17910,17860,4744
20240702,132900,37251384650,17900,17890,17910,17880,2412
20240702,132800,37208224370,17890,17890,17900,17880,3237
20240702,132700,37150330240,17880,17890,17890,17840,2798
20240702,132600,37100315530,17890,17850,17890,17830,14044
20240702,132500,36849677770,17850,17860,17860,17850,12042
20240702,132400,36634695030,17860,17850,17860,17850,6006
20240702,132300,36527457130,17850,17870,17870,17850,26956
20240702,132200,36046078830,17870,17920,17930,17860,55155
20240702,132100,35059618650,17910,17910,17920,17900,2226
20240702,132000,35019750290,17900,17910,17920,17900,935
20240702,131900,35003007930,17900,17920,17920,17900,1952
20240702,131800,34968046450,17910,17900,17920,17900,1344
20240702,131700,34943968190,17900,17910,17920,17900,3193
20240702,131600,34886781270,17910,17920,17920,17910,7468
20240702,131500,34753015860,17920,17920,17920,17910,1261
20240702,131400,34730422690,17920,17920,17930,17900,1252
20240702,131300,34707994440,17900,17940,17950,17900,24426
20240702,131200,34270614900,17940,17940,17940,17930,1263
20240702,131100,34247963490,17940,17930,17950,17930,898
20240702,131000,34231855790,17920,17920,17930,17920,4240
20240702,130900,34155845630,17960,17930,17960,17920,3090
20240702,130800,34100426450,17930,17940,17940,17920,1936
20240702,130700,34065712690,17930,17910,17930,17910,1831
20240702,130600,34032903660,17910,17960,17970,17900,28426
20240702,130500,33523392250,17960,17960,17970,17960,2805
20240702,130400,33473012140,17970,17970,17970,17960,2245
20240702,130300,33432685470,17970,17970,17970,17960,2912
20240702,130200,33380374080,17970,17960,17980,17960,1652
20240702,130100,33350691820,17980,17970,17980,17960,436
20240702,130000,33342858360,17970,17960,17980,17950,3418
20240702,125900,33281453770,17960,17970,17970,17960,1685
20240702,125800,33251183320,17960,17960,17970,17960,809
20240702,125700,33236650130,17960,17960,17970,17950,2896
20240702,125600,33184643350,17960,17960,17970,17950,3781
20240702,125500,33116769230,17960,17960,17970,17960,1830
20240702,125400,33083893660,17960,17950,17970,17950,1133
20240702,125300,33063540620,17970,17980,17980,17950,1771
20240702,125200,33031709690,17990,17930,17990,17920,8879
20240702,125100,32872378750,17930,17920,17930,17920,2063
20240702,125000,32835398290,17920,17920,17930,17920,1586
20240702,124900,32806972570,17920,17930,17930,17920,2803
20240702,124800,32756734290,17930,17930,17940,17920,2864
20240702,124700,32705380480,17920,17920,17930,17920,1597
20240702,124600,32676753230,17920,17920,17930,17910,3250
20240702,124500,32618501020,17910,17910,17920,17910,2175
20240702,124400,32579537750,17910,17900,17920,17900,2558
20240702,124300,32533731210,17900,17900,17910,17900,2876
20240702,124200,32482230560,17910,17910,17920,17900,4421
20240702,124100,32403052410,17920,17910,17920,17900,4057
20240702,124000,32330383070,17910,17920,17920,17910,1241
20240702,123900,32308152170,17920,17910,17930,17910,3245
20240702,123800,32250016770,17910,17920,17920,17910,7272
20240702,123700,32119758930,17920,17940,17940,17920,5772
20240702,123600,32016302810,17940,17940,17940,17930,3158
20240702,123500,31959672710,17930,17940,17950,17930,1350
20240702,123400,31935456100,17950,17950,17950,17940,2242
20240702,123300,31895222230,17950,17940,17950,17940,1055
20240702,123200,31876292520,17950,17940,17950,17930,4955
20240702,123100,31787412390,17940,17930,17940,17930,1744
20240702,123000,31756137080,17930,17930,17940,17930,2207
20240702,122900,31716551600,17940,17940,17940,17930,1975
20240702,122800,31681130900,17940,17940,17950,17930,5687
20240702,122700,31579131140,17930,17940,17950,17930,2697
20240702,122600,31530754520,17930,17920,17940,17920,1494
20240702,122500,31503965020,17930,17920,17930,17920,1463
20240702,122400,31477741280,17920,17930,17930,17920,1429
20240702,122300,31452125490,17930,17930,17940,17920,2407
20240702,122200,31408973220,17930,17920,17940,17920,6390
20240702,122100,31294399280,17930,17920,17940,17920,2337
20240702,122000,31252515820,17930,17930,17940,17920,1964
20240702,121900,31217303110,17930,17920,17930,17910,2011
20240702,121800,31181267590,17920,17920,17920,17910,3559
20240702,121700,31117513140,17910,17920,17920,17910,2029
20240702,121600,31081159920,17920,17930,17930,17910,4106
20240702,121500,31007577620,17920,17930,17940,17920,1595
20240702,121400,30978976030,17930,17930,18000,17900,10596
20240702,121300,30789003390,17920,17930,17940,17920,1804
20240702,121200,30756654430,17930,17920,17930,17910,2516
20240702,121100,30711572190,17920,17910,17960,17900,6697
20240702,121000,30591584820,17900,17890,17900,17890,3210
20240702,120900,30534133980,17890,17870,17900,17870,5992
20240702,120800,30426985360,17870,17900,17910,17870,7384
20240702,120700,30294919600,17910,17910,17950,17900,5828
20240702,120600,30190530260,17900,17880,17910,17880,1510
20240702,120500,30163516940,17960,17880,17980,17860,19356
20240702,120400,29817337080,17890,18010,18010,17870,75860
20240702,120300,28456549670,18010,18020,18020,17990,73764
20240702,120200,27128692560,18020,18020,18030,18010,33504
20240702,120100,26525176870,18020,18020,18030,18020,5664
20240702,120000,26423102360,18020,18020,18030,18020,2810
20240702,115900,26372463110,18020,18040,18040,18020,5375
20240702,115800,26275569330,18040,18040,18040,18030,2848
20240702,115700,26224214480,18040,18040,18050,18030,2915
20240702,115600,26171633570,18040,18030,18040,18030,3308
20240702,115500,26111978580,18040,18030,18040,18030,2620
20240702,115400,26064727180,18040,18040,18040,18020,5453
20240702,115300,25966413200,18040,18040,18050,18030,13053
20240702,115200,25731033950,18040,18040,18050,18030,1051
20240702,115100,25712071020,18030,18050,18050,18030,3109
20240702,115000,25655985040,18050,18060,18060,18040,2164
20240702,114900,25616931160,18050,18030,18060,18030,3888
20240702,114800,25546766140,18030,18040,18050,18030,4506
20240702,114700,25465464680,18050,18050,18060,18040,6557
20240702,114600,25347116430,18050,18060,18070,18050,2649
20240702,114500,25299290600,18060,18070,18080,18060,1871
20240702,114400,25265487920,18060,18070,18070,18060,3602
20240702,114300,25200420900,18060,18080,18080,18060,5649
20240702,114200,25098349620,18070,18090,18090,18070,3504
20240702,114100,25034994630,18090,18110,18110,18080,1479
20240702,114000,25008235190,18110,18100,18110,18100,7461
20240702,113900,24873180710,18110,18120,18130,18110,1049
20240702,113800,24854180490,18130,18130,18140,18120,3388
20240702,113700,24792777520,18130,18130,18140,18120,1342
20240702,113600,24768449070,18140,18130,18140,18120,1232
20240702,113500,24746109220,18120,18130,18140,18120,2354
20240702,113400,24703430270,18130,18130,18160,18120,6162
20240702,113300,24591655820,18130,18130,18140,18120,1833
20240702,113200,24558422360,18140,18150,18150,18130,3793
20240702,113100,24489616510,18140,18150,18160,18140,2828
20240702,113000,24438286170,18150,18140,18160,18140,2706
20240702,112900,24389175350,18150,18140,18150,18140,3809
20240702,112800,24320057000,18150,18120,18150,18120,2121
20240702,112700,24281586770,18130,18120,18130,18120,321
20240702,112600,24275769040,18110,18110,18140,18110,2311
20240702,112500,24233889460,18110,18110,18130,18110,2626
20240702,112400,24186306650,18110,18120,18120,18110,2963
20240702,112300,24132627250,18120,18120,18130,18110,1468
20240702,112200,24106025200,18120,18130,18130,18080,1832
20240702,112100,24072826910,18130,18060,18130,18060,5059
20240702,112000,23981245980,18060,18070,18080,18060,2296
20240702,111900,23939748440,18070,18060,18080,18050,1884
20240702,111800,23905706500,18070,18060,18080,18050,2910
20240702,111700,23853143240,18060,18050,18060,18050,1282
20240702,111600,23829997690,18060,18070,18070,18050,3422
20240702,111500,23768195250,18070,18060,18070,18060,1256
20240702,111400,23745506300,18060,18060,18070,18050,4272
20240702,111300,23668349300,18060,18050,18060,18050,1129
20240702,111200,23647967460,18050,18040,18050,18040,2398
20240702,111100,23604698010,18050,18050,18060,18040,2752
20240702,111000,23555043800,18050,18040,18050,18040,2803
20240702,110900,23504466820,18040,18050,18050,18040,3203
20240702,110800,23446662940,18050,18060,18060,18040,2446
20240702,110700,23402510840,18050,18050,18060,18040,2693
20240702,110600,23353901230,18050,18050,18060,18040,1525
20240702,110500,23326374040,18050,18040,18050,18030,1236
20240702,110400,23304075020,18040,18030,18070,18030,1550
20240702,110300,23276120540,18040,18050,18050,18010,33258
20240702,110200,22676782200,18050,18030,18070,18030,1239
20240702,110100,22654427970,18030,18080,18090,18030,5877
20240702,110000,22548360900,18080,18020,18080,18020,8976
20240702,105900,22386480150,18030,18020,18030,18020,1844
20240702,105800,22353248950,18020,18020,18030,18020,3226
20240702,105700,22295104230,18020,18020,18030,18020,13370
20240702,105600,22054161570,18020,18040,18040,18020,6906
20240702,105500,21929659700,18040,18080,18080,18030,34752
20240702,105400,21302459880,18080,18070,18080,18060,3842
20240702,105300,21233040530,18070,18050,18070,18050,3794
20240702,105200,21164533000,18060,18080,18080,18050,10874
20240702,105100,20968119750,18080,18060,18080,18060,2770
20240702,105000,20918061870,18070,18070,18070,18060,3008
20240702,104900,20863722430,18060,18060,18070,18060,1859
20240702,104800,20830138080,18070,18080,18080,18060,7473
20240702,104700,20695100490,18080,18080,18080,18070,3726
20240702,104600,20627751040,18090,18110,18110,18080,20568
20240702,104500,20255584350,18110,18110,18130,18110,1457
20240702,104400,20229190280,18120,18110,18130,18100,1817
20240702,104300,20196275680,18100,18100,18110,18100,1212
20240702,104200,20174332770,18100,18140,18140,18100,3423
20240702,104100,20112294230,18140,18150,18150,18140,1329
20240702,104000,20088183110,18150,18100,18150,18090,9426
20240702,103900,19917555070,18100,18110,18110,18090,2685
20240702,103800,19868959150,18100,18100,18110,18090,4325
20240702,103700,19790675950,18100,18130,18140,18100,5973
20240702,103600,19682451610,18130,18120,18130,18110,1622
20240702,103500,19653057970,18120,18120,18120,18110,1215
20240702,103400,19631044160,18120,18150,18170,18110,9447
20240702,103300,19459748020,18160,18150,18170,18140,4322
20240702,103200,19381296070,18150,18130,18150,18130,2279
20240702,103100,19339949980,18130,18100,18130,18090,4907
20240702,103000,19251046890,18090,18080,18110,18080,3366
20240702,102900,19190141030,18080,18080,18090,18070,2562
20240702,102800,19143811360,18080,18100,18110,18070,9777
20240702,102700,18966986990,18100,18110,18130,18100,3122
20240702,102600,18910457700,18120,18140,18140,18100,1253
20240702,102500,18887753520,18140,18100,18150,18100,6426
20240702,102400,18771275040,18100,18080,18110,18080,7929
20240702,102300,18627803370,18080,18080,18090,18080,5698
20240702,102200,18524731160,18090,18090,18090,18080,1513
20240702,102100,18497369140,18080,18080,18090,18080,2503
20240702,102000,18452102070,18080,18080,18090,18080,1724
20240702,101900,18420927960,18090,18070,18090,18060,6050
20240702,101800,18311620890,18060,18060,18070,18060,1558
20240702,101700,18283475060,18060,18070,18070,18060,5930
20240702,101600,18176363000,18070,18080,18080,18060,13027
20240702,101500,17940955390,18070,18070,18080,18070,6531
20240702,101400,17822923520,18080,18080,18080,18070,2954
20240702,101300,17769531820,18070,18080,18080,18070,2900
20240702,101200,17717118800,18080,18080,18080,18070,2722
20240702,101100,17667922050,18070,18090,18090,18070,4179
20240702,101000,17592375850,18080,18080,18100,18080,6497
20240702,100900,17474881940,18090,18080,18090,18080,1025
20240702,100800,17456346040,18090,18070,18090,18060,4694
20240702,100700,17371524700,18070,18050,18070,18040,3171
20240702,100600,17314267590,18050,18040,18050,18040,1872
20240702,100500,17280484400,18040,18020,18040,18020,6036
20240702,100400,17171675910,18030,18040,18040,18020,6603
20240702,100300,17052624280,18030,18080,18090,18030,17774
20240702,100200,16731706920,18070,18100,18110,18060,17665
20240702,100100,16412298640,18110,18120,18130,18090,8920
20240702,100000,16250815400,18120,18100,18120,18100,2464
20240702,095900,16206190780,18100,18110,18120,18090,3605
20240702,095800,16140940570,18110,18100,18110,18100,2577
20240702,095700,16094279630,18100,18110,18120,18100,2660
20240702,095600,16046105220,18120,18060,18120,18050,12053
20240702,095500,15828174360,18050,18060,18080,18050,5130
20240702,095400,15735545340,18060,18060,18070,18060,5433
20240702,095300,15637412320,18060,18110,18110,18050,11966
20240702,095200,15421127720,18110,18110,18120,18090,4323
20240702,095100,15342850580,18110,18080,18110,18070,2789
20240702,095000,15292395190,18080,18060,18090,18050,5584
20240702,094900,15191505670,18060,18040,18070,18020,8484
20240702,094800,15038524420,18030,18060,18070,18030,7535
20240702,094700,14902513660,18060,18080,18080,18030,6836
20240702,094600,14779057000,18070,18050,18090,18040,2498
20240702,094500,14733916520,18050,18080,18080,18010,35293
20240702,094400,14097284860,18070,18080,18100,18050,14355
20240702,094300,13837892980,18080,18090,18100,18050,22923
20240702,094200,13423618280,18100,18110,18110,18090,12990
20240702,094100,13188537570,18110,18130,18140,18100,9669
20240702,094000,13013354380,18130,18120,18140,18110,11392
20240702,093900,12806863540,18130,18120,18150,18100,17754
20240702,093800,12485280030,18120,18140,18150,18060,33048
20240702,093700,11886792770,18140,18140,18160,18140,8361
20240702,093600,11735069650,18150,18200,18210,18130,18369
20240702,093500,11401412650,18210,18240,18240,18200,36772
20240702,093400,10731947610,18240,18250,18270,18230,15997
20240702,093300,10439968380,18260,18260,18270,18240,14507
20240702,093200,10175184950,18260,18280,18290,18250,15164
20240702,093100,9898214460,18280,18320,18330,18270,42558
20240702,093000,9119356420,18310,18350,18360,18310,29575
20240702,092900,8577008540,18360,18370,18380,18350,3630
20240702,092800,8510351880,18370,18380,18430,18350,15835
20240702,092700,8219334480,18380,18350,18380,18340,7601
20240702,092600,8079780300,18350,18360,18360,18330,15968
20240702,092500,7786819230,18350,18370,18370,18350,7584
20240702,092400,7647581080,18370,18350,18370,18350,4718
20240702,092300,7560952130,18350,18400,18400,18350,23041
20240702,092200,7137692880,18390,18430,18430,18390,27929
20240702,092100,6623686800,18420,18450,18450,18420,24218
20240702,092000,6177329420,18450,18450,18460,18440,6844
20240702,091900,6051067810,18450,18480,18500,18450,20413
20240702,091800,5673932440,18490,18480,18500,18470,2490
20240702,091700,5627906990,18480,18450,18490,18450,2528
20240702,091600,5581212080,18450,18470,18470,18430,20362
20240702,091500,5205415620,18470,18490,18490,18460,11049
20240702,091400,5001341130,18490,18420,18490,18420,7803
20240702,091300,4857384380,18430,18430,18440,18410,8054
20240702,091200,4709047700,18430,18490,18500,18420,12099
20240702,091100,4485928040,18500,18450,18500,18420,11909
20240702,091000,4266244710,18410,18440,18500,18410,20209
20240702,090900,3893443210,18440,18500,18510,18420,24507
20240702,090800,3440569720,18510,18530,18580,18500,14116
20240702,090700,3178981890,18520,18500,18530,18500,18009
20240702,090600,2845716720,18520,18660,18670,18510,35702
20240702,090500,2181846750,18660,18690,18700,18660,12324
20240702,090400,1951615120,18710,18730,18770,18700,12249
20240702,090300,1722315110,18770,18800,18800,18650,27036
20240702,090200,1216385770,18800,18900,18900,18790,17308
20240702,090100,890541430,18900,18810,18940,18810,15908
20240702,090000,590183820,18810,18900,18910,18760,30695