stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240702,211700,4840284480,5510,5510,5510,5510,19578
20240702,211600,4840284480,5510,5510,5510,5510,0
20240702,211500,4840284480,5510,5510,5510,5510,0
20240702,211400,4840284480,5510,5510,5510,5510,0
20240702,211300,4840284480,5510,5510,5510,5510,0
20240702,211200,4840284480,5510,5510,5510,5510,0
20240702,211100,4840284480,5510,5510,5510,5510,0
20240702,211000,4840284480,5510,5510,5510,5510,0
20240702,210900,4840284480,5510,5510,5510,5510,0
20240702,210800,4840284480,5510,5510,5510,5510,0
20240702,210700,4840284480,5510,5510,5510,5510,0
20240702,210600,4840284480,5510,5510,5510,5510,0
20240702,210500,4840284480,5510,5510,5510,5510,0
20240702,210400,4840284480,5510,5510,5510,5510,0
20240702,210300,4840284480,5510,5510,5510,5510,0
20240702,210200,4840284480,5510,5510,5510,5510,0
20240702,210100,4840284480,5510,5510,5510,5510,0
20240702,210000,4840284480,5510,5510,5510,5510,0
20240702,205900,4840284480,5510,5510,5510,5510,0
20240702,205800,4840284480,5510,5510,5510,5510,0
20240702,205700,4840284480,5510,5510,5510,5510,0
20240702,205600,4840284480,5510,5510,5510,5510,0
20240702,205500,4840284480,5510,5510,5510,5510,0
20240702,205400,4840284480,5510,5510,5510,5510,0
20240702,205300,4840284480,5510,5510,5510,5510,0
20240702,205200,4840284480,5510,5510,5510,5510,0
20240702,205100,4840284480,5510,5510,5510,5510,0
20240702,205000,4840284480,5510,5510,5510,5510,0
20240702,204900,4840284480,5510,5510,5510,5510,0
20240702,204800,4840284480,5510,5510,5510,5510,0
20240702,204700,4840284480,5510,5510,5510,5510,19578
20240702,204600,4840284480,5510,5510,5510,5510,0
20240702,204500,4840284480,5510,5510,5510,5510,0
20240702,204400,4840284480,5510,5510,5510,5510,0
20240702,204300,4840284480,5510,5510,5510,5510,0
20240702,204200,4840284480,5510,5510,5510,5510,0
20240702,204100,4840284480,5510,5510,5510,5510,0
20240702,204000,4840284480,5510,5510,5510,5510,0
20240702,203900,4840284480,5510,5510,5510,5510,0
20240702,203800,4840284480,5510,5510,5510,5510,0
20240702,203700,4840284480,5510,5510,5510,5510,0
20240702,203600,4840284480,5510,5510,5510,5510,0
20240702,203500,4840284480,5510,5510,5510,5510,0
20240702,203400,4840284480,5510,5510,5510,5510,0
20240702,203300,4840284480,5510,5510,5510,5510,0
20240702,203200,4840284480,5510,5510,5510,5510,0
20240702,203100,4840284480,5510,5510,5510,5510,0
20240702,203000,4840284480,5510,5510,5510,5510,0
20240702,202900,4840284480,5510,5510,5510,5510,0
20240702,202800,4840284480,5510,5510,5510,5510,0
20240702,202700,4840284480,5510,5510,5510,5510,0
20240702,202600,4840284480,5510,5510,5510,5510,0
20240702,202500,4840284480,5510,5510,5510,5510,0
20240702,202400,4840284480,5510,5510,5510,5510,0
20240702,202300,4840284480,5510,5510,5510,5510,0
20240702,202200,4840284480,5510,5510,5510,5510,0
20240702,202100,4840284480,5510,5510,5510,5510,0
20240702,202000,4840284480,5510,5510,5510,5510,0
20240702,201900,4840284480,5510,5510,5510,5510,0
20240702,201800,4840284480,5510,5510,5510,5510,0
20240702,201700,4840284480,5510,5510,5510,5510,19578
20240702,201600,4840284480,5510,5510,5510,5510,0
20240702,201500,4840284480,5510,5510,5510,5510,0
20240702,201400,4840284480,5510,5510,5510,5510,0
20240702,201300,4840284480,5510,5510,5510,5510,0
20240702,201200,4840284480,5510,5510,5510,5510,0
20240702,201100,4840284480,5510,5510,5510,5510,0
20240702,201000,4840284480,5510,5510,5510,5510,0
20240702,200900,4840284480,5510,5510,5510,5510,0
20240702,200800,4840284480,5510,5510,5510,5510,0
20240702,200700,4840284480,5510,5510,5510,5510,0
20240702,200600,4840284480,5510,5510,5510,5510,0
20240702,200500,4840284480,5510,5510,5510,5510,0
20240702,200400,4840284480,5510,5510,5510,5510,0
20240702,200300,4840284480,5510,5510,5510,5510,0
20240702,200200,4840284480,5510,5510,5510,5510,0
20240702,200100,4840284480,5510,5510,5510,5510,0
20240702,200000,4840284480,5510,5510,5510,5510,0
20240702,195900,4840284480,5510,5510,5510,5510,0
20240702,195800,4840284480,5510,5510,5510,5510,0
20240702,195700,4840284480,5510,5510,5510,5510,0
20240702,195600,4840284480,5510,5510,5510,5510,0
20240702,195500,4840284480,5510,5510,5510,5510,0
20240702,195400,4840284480,5510,5510,5510,5510,0
20240702,195300,4840284480,5510,5510,5510,5510,0
20240702,195200,4840284480,5510,5510,5510,5510,0
20240702,195100,4840284480,5510,5510,5510,5510,0
20240702,195000,4840284480,5510,5510,5510,5510,0
20240702,194900,4840284480,5510,5510,5510,5510,0
20240702,194800,4840284480,5510,5510,5510,5510,0
20240702,194700,4840284480,5510,5510,5510,5510,19578
20240702,194600,4840284480,5510,5510,5510,5510,0
20240702,194500,4840284480,5510,5510,5510,5510,0
20240702,194400,4840284480,5510,5510,5510,5510,0
20240702,194300,4840284480,5510,5510,5510,5510,0
20240702,194200,4840284480,5510,5510,5510,5510,0
20240702,194100,4840284480,5510,5510,5510,5510,0
20240702,194000,4840284480,5510,5510,5510,5510,0
20240702,193900,4840284480,5510,5510,5510,5510,0
20240702,193800,4840284480,5510,5510,5510,5510,0
20240702,193700,4840284480,5510,5510,5510,5510,0
20240702,193600,4840284480,5510,5510,5510,5510,0
20240702,193500,4840284480,5510,5510,5510,5510,0
20240702,193400,4840284480,5510,5510,5510,5510,0
20240702,193300,4840284480,5510,5510,5510,5510,0
20240702,193200,4840284480,5510,5510,5510,5510,0
20240702,193100,4840284480,5510,5510,5510,5510,0
20240702,193000,4840284480,5510,5510,5510,5510,0
20240702,192900,4840284480,5510,5510,5510,5510,0
20240702,192800,4840284480,5510,5510,5510,5510,0
20240702,192700,4840284480,5510,5510,5510,5510,0
20240702,192600,4840284480,5510,5510,5510,5510,0
20240702,192500,4840284480,5510,5510,5510,5510,0
20240702,192400,4840284480,5510,5510,5510,5510,0
20240702,192300,4840284480,5510,5510,5510,5510,0
20240702,192200,4840284480,5510,5510,5510,5510,0
20240702,192100,4840284480,5510,5510,5510,5510,0
20240702,192000,4840284480,5510,5510,5510,5510,0
20240702,191900,4840284480,5510,5510,5510,5510,0
20240702,191800,4840284480,5510,5510,5510,5510,0
20240702,191700,4840284480,5510,5510,5510,5510,19578
20240702,191600,4840284480,5510,5510,5510,5510,0
20240702,191500,4840284480,5510,5510,5510,5510,0
20240702,191400,4840284480,5510,5510,5510,5510,0
20240702,191300,4840284480,5510,5510,5510,5510,0
20240702,191200,4840284480,5510,5510,5510,5510,0
20240702,191100,4840284480,5510,5510,5510,5510,0
20240702,191000,4840284480,5510,5510,5510,5510,0
20240702,190900,4840284480,5510,5510,5510,5510,0
20240702,190800,4840284480,5510,5510,5510,5510,0
20240702,190700,4840284480,5510,5510,5510,5510,0
20240702,190600,4840284480,5510,5510,5510,5510,0
20240702,190500,4840284480,5510,5510,5510,5510,0
20240702,190400,4840284480,5510,5510,5510,5510,0
20240702,190300,4840284480,5510,5510,5510,5510,0
20240702,190200,4840284480,5510,5510,5510,5510,0
20240702,190100,4840284480,5510,5510,5510,5510,0
20240702,190000,4840284480,5510,5510,5510,5510,0
20240702,185900,4840284480,5510,5510,5510,5510,0
20240702,185800,4840284480,5510,5510,5510,5510,0
20240702,185700,4840284480,5510,5510,5510,5510,0
20240702,185600,4840284480,5510,5510,5510,5510,0
20240702,185500,4840284480,5510,5510,5510,5510,0
20240702,185400,4840284480,5510,5510,5510,5510,0
20240702,185300,4840284480,5510,5510,5510,5510,0
20240702,185200,4840284480,5510,5510,5510,5510,0
20240702,185100,4840284480,5510,5510,5510,5510,0
20240702,185000,4840284480,5510,5510,5510,5510,0
20240702,184900,4840284480,5510,5510,5510,5510,0
20240702,184800,4840284480,5510,5510,5510,5510,0
20240702,184700,4840284480,5510,5510,5510,5510,19578
20240702,184600,4840284480,5510,5510,5510,5510,0
20240702,184500,4840284480,5510,5510,5510,5510,0
20240702,184400,4840284480,5510,5510,5510,5510,0
20240702,184300,4840284480,5510,5510,5510,5510,0
20240702,184200,4840284480,5510,5510,5510,5510,0
20240702,184100,4840284480,5510,5510,5510,5510,0
20240702,184000,4840284480,5510,5510,5510,5510,0
20240702,183900,4840284480,5510,5510,5510,5510,0
20240702,183800,4840284480,5510,5510,5510,5510,0
20240702,183700,4840284480,5510,5510,5510,5510,0
20240702,183600,4840284480,5510,5510,5510,5510,0
20240702,183500,4840284480,5510,5510,5510,5510,0
20240702,183400,4840284480,5510,5510,5510,5510,0
20240702,183300,4840284480,5510,5510,5510,5510,0
20240702,183200,4840284480,5510,5510,5510,5510,0
20240702,183100,4840284480,5510,5510,5510,5510,0
20240702,183000,4840284480,5510,5510,5510,5510,0
20240702,182900,4840284480,5510,5510,5510,5510,0
20240702,182800,4840284480,5510,5510,5510,5510,0
20240702,182700,4840284480,5510,5510,5510,5510,0
20240702,182600,4840284480,5510,5510,5510,5510,0
20240702,182500,4840284480,5510,5510,5510,5510,0
20240702,182400,4840284480,5510,5510,5510,5510,0
20240702,182300,4840284480,5510,5510,5510,5510,0
20240702,182200,4840284480,5510,5510,5510,5510,0
20240702,182100,4840284480,5510,5510,5510,5510,0
20240702,182000,4840284480,5510,5510,5510,5510,0
20240702,181900,4840284480,5510,5510,5510,5510,0
20240702,181800,4840284480,5510,5510,5510,5510,0
20240702,181700,4840284480,5510,5510,5510,5510,19578
20240702,181600,4840284480,5510,5510,5510,5510,0
20240702,181500,4840284480,5510,5510,5510,5510,0
20240702,181400,4840284480,5510,5510,5510,5510,0
20240702,181300,4840284480,5510,5510,5510,5510,0
20240702,181200,4840284480,5510,5510,5510,5510,0
20240702,181100,4840284480,5510,5510,5510,5510,0
20240702,181000,4840284480,5510,5510,5510,5510,0
20240702,180900,4840284480,5510,5510,5510,5510,0
20240702,180800,4840284480,5510,5510,5510,5510,0
20240702,180700,4840284480,5510,5510,5510,5510,0
20240702,180600,4840284480,5510,5510,5510,5510,0
20240702,180500,4840284480,5510,5510,5510,5510,0
20240702,180400,4840284480,5510,5510,5510,5510,0
20240702,180300,4840284480,5510,5510,5510,5510,0
20240702,180200,4840284480,5510,5510,5510,5510,0
20240702,180100,4840284480,5510,5510,5510,5510,0
20240702,180000,4840284480,5510,5510,5510,5510,0
20240702,175900,4840284480,5510,5510,5510,5510,0
20240702,175800,4840284480,5510,5510,5510,5510,0
20240702,175700,4840284480,5510,5510,5510,5510,0
20240702,175600,4840284480,5510,5510,5510,5510,0
20240702,175500,4840284480,5510,5510,5510,5510,0
20240702,175400,4840284480,5510,5510,5510,5510,0
20240702,175300,4840284480,5510,5510,5510,5510,0
20240702,175200,4840284480,5510,5510,5510,5510,0
20240702,175100,4840284480,5510,5510,5510,5510,0
20240702,175000,4840284480,5510,5510,5510,5510,0
20240702,174900,4840284480,5510,5510,5510,5510,0
20240702,174800,4840284480,5510,5510,5510,5510,0
20240702,174700,4840284480,5510,5510,5510,5510,19578
20240702,174600,4840284480,5510,5510,5510,5510,0
20240702,174500,4840284480,5510,5510,5510,5510,0
20240702,174400,4840284480,5510,5510,5510,5510,0
20240702,174300,4840284480,5510,5510,5510,5510,0
20240702,174200,4840284480,5510,5510,5510,5510,0
20240702,174100,4840284480,5510,5510,5510,5510,0
20240702,174000,4840284480,5510,5510,5510,5510,0
20240702,173900,4840284480,5510,5510,5510,5510,0
20240702,173800,4840284480,5510,5510,5510,5510,0
20240702,173700,4840284480,5510,5510,5510,5510,0
20240702,173600,4840284480,5510,5510,5510,5510,0
20240702,173500,4840284480,5510,5510,5510,5510,0
20240702,173400,4840284480,5510,5510,5510,5510,0
20240702,173300,4840284480,5510,5510,5510,5510,0
20240702,173200,4840284480,5510,5510,5510,5510,0
20240702,173100,4840284480,5510,5510,5510,5510,0
20240702,173000,4840284480,5510,5510,5510,5510,0
20240702,172900,4840284480,5510,5510,5510,5510,0
20240702,172800,4840284480,5510,5510,5510,5510,0
20240702,172700,4840284480,5510,5510,5510,5510,0
20240702,172600,4840284480,5510,5510,5510,5510,0
20240702,172500,4840284480,5510,5510,5510,5510,0
20240702,172400,4840284480,5510,5510,5510,5510,0
20240702,172300,4840284480,5510,5510,5510,5510,0
20240702,172200,4840284480,5510,5510,5510,5510,0
20240702,172100,4840284480,5510,5510,5510,5510,0
20240702,172000,4840284480,5510,5510,5510,5510,0
20240702,171900,4840284480,5510,5510,5510,5510,0
20240702,171800,4840284480,5510,5510,5510,5510,0
20240702,171700,4840284480,5510,5510,5510,5510,19578
20240702,171600,4840284480,5510,5510,5510,5510,0
20240702,171500,4840284480,5510,5510,5510,5510,0
20240702,171400,4840284480,5510,5510,5510,5510,0
20240702,171300,4840284480,5510,5510,5510,5510,0
20240702,171200,4840284480,5510,5510,5510,5510,0
20240702,171100,4840284480,5510,5510,5510,5510,0
20240702,171000,4840284480,5510,5510,5510,5510,0
20240702,170900,4840284480,5510,5510,5510,5510,0
20240702,170800,4840284480,5510,5510,5510,5510,0
20240702,170700,4840284480,5510,5510,5510,5510,0
20240702,170600,4840284480,5510,5510,5510,5510,0
20240702,170500,4840284480,5510,5510,5510,5510,0
20240702,170400,4840284480,5510,5510,5510,5510,0
20240702,170300,4840284480,5510,5510,5510,5510,0
20240702,170200,4840284480,5510,5510,5510,5510,0
20240702,170100,4840284480,5510,5510,5510,5510,0
20240702,170000,4840284480,5510,5510,5510,5510,0
20240702,165900,4840284480,5510,5510,5510,5510,0
20240702,165800,4840284480,5510,5510,5510,5510,0
20240702,165700,4840284480,5510,5510,5510,5510,0
20240702,165600,4840284480,5510,5510,5510,5510,0
20240702,165500,4840284480,5510,5510,5510,5510,0
20240702,165400,4840284480,5510,5510,5510,5510,0
20240702,165300,4840284480,5510,5510,5510,5510,0
20240702,165200,4840284480,5510,5510,5510,5510,0
20240702,165100,4840284480,5510,5510,5510,5510,0
20240702,165000,4840284480,5510,5510,5510,5510,0
20240702,164900,4840284480,5510,5510,5510,5510,0
20240702,164800,4840284480,5510,5510,5510,5510,0
20240702,164700,4840284480,5510,5510,5510,5510,19578
20240702,164600,4840284480,5510,5510,5510,5510,0
20240702,164500,4840284480,5510,5510,5510,5510,0
20240702,164400,4840284480,5510,5510,5510,5510,0
20240702,164300,4840284480,5510,5510,5510,5510,0
20240702,164200,4840284480,5510,5510,5510,5510,0
20240702,164100,4840284480,5510,5510,5510,5510,0
20240702,164000,4840284480,5510,5510,5510,5510,0
20240702,163900,4840284480,5510,5510,5510,5510,0
20240702,163800,4840284480,5510,5510,5510,5510,0
20240702,163700,4840284480,5510,5510,5510,5510,0
20240702,163600,4840284480,5510,5510,5510,5510,0
20240702,163500,4840284480,5510,5510,5510,5510,0
20240702,163400,4840284480,5510,5510,5510,5510,0
20240702,163300,4840284480,5510,5510,5510,5510,0
20240702,163200,4840284480,5510,5510,5510,5510,0
20240702,163100,4840284480,5510,5510,5510,5510,0
20240702,163000,4840284480,5510,5510,5510,5510,0
20240702,162900,4840284480,5510,5510,5510,5510,0
20240702,162800,4840284480,5510,5510,5510,5510,0
20240702,162700,4840284480,5510,5510,5510,5510,0
20240702,162600,4840284480,5510,5510,5510,5510,0
20240702,162500,4840284480,5510,5510,5510,5510,0
20240702,162400,4840284480,5510,5510,5510,5510,0
20240702,162300,4840284480,5510,5510,5510,5510,0
20240702,162200,4840284480,5510,5510,5510,5510,0
20240702,162100,4840284480,5510,5510,5510,5510,0
20240702,162000,4840284480,5510,5510,5510,5510,0
20240702,161900,4840284480,5510,5510,5510,5510,0
20240702,161800,4840284480,5510,5510,5510,5510,0
20240702,161700,4840284480,5510,5510,5510,5510,19578
20240702,161600,4840284480,5510,5510,5510,5510,0
20240702,161500,4840284480,5510,5510,5510,5510,0
20240702,161400,4840284480,5510,5510,5510,5510,0
20240702,161300,4840284480,5510,5510,5510,5510,0
20240702,161200,4840284480,5510,5510,5510,5510,0
20240702,161100,4840284480,5510,5510,5510,5510,0
20240702,161000,4840284480,5510,5510,5510,5510,0
20240702,160900,4840284480,5510,5510,5510,5510,0
20240702,160800,4840284480,5510,5510,5510,5510,0
20240702,160700,4840284480,5510,5510,5510,5510,0
20240702,160600,4840284480,5510,5510,5510,5510,0
20240702,160500,4840284480,5510,5510,5510,5510,0
20240702,160400,4840284480,5510,5510,5510,5510,0
20240702,160300,4840284480,5510,5510,5510,5510,0
20240702,160200,4840284480,5510,5510,5510,5510,0
20240702,160100,4840284480,5510,5510,5510,5510,0
20240702,160000,4840284480,5510,5510,5510,5510,0
20240702,155900,4840284480,5510,5510,5510,5510,0
20240702,155800,4840284480,5510,5510,5510,5510,0
20240702,155700,4840284480,5510,5510,5510,5510,0
20240702,155600,4840284480,5510,5510,5510,5510,0
20240702,155500,4840284480,5510,5510,5510,5510,0
20240702,155400,4840284480,5510,5510,5510,5510,0
20240702,155300,4840284480,5510,5510,5510,5510,0
20240702,155200,4840284480,5510,5510,5510,5510,0
20240702,155100,4840284480,5510,5510,5510,5510,0
20240702,155000,4840284480,5510,5510,5510,5510,0
20240702,154900,4840284480,5510,5510,5510,5510,0
20240702,154800,4840284480,5510,5510,5510,5510,0
20240702,154700,4840284480,5510,5510,5510,5510,19578
20240702,154600,4840284480,5510,5510,5510,5510,0
20240702,154500,4840284480,5510,5510,5510,5510,0
20240702,154400,4840284480,5510,5510,5510,5510,0
20240702,154300,4840284480,5510,5510,5510,5510,0
20240702,154200,4840284480,5510,5510,5510,5510,0
20240702,154100,4840284480,5510,5510,5510,5510,0
20240702,154000,4840284480,5510,5510,5510,5510,0
20240702,153900,4840284480,5510,5510,5510,5510,0
20240702,153800,4840284480,5510,5510,5510,5510,0
20240702,153700,4840284480,5510,5510,5510,5510,0
20240702,153600,4840284480,5510,5510,5510,5510,0
20240702,153500,4840284480,5510,5510,5510,5510,0
20240702,153400,4840284480,5510,5510,5510,5510,0
20240702,153300,4840284480,5510,5510,5510,5510,0
20240702,153200,4840284480,5510,5510,5510,5510,0
20240702,153100,4840284480,5510,5510,5510,5510,0
20240702,153000,4840284480,5510,5510,5510,5510,19578
20240702,152900,4732409700,5510,5510,5510,5510,0
20240702,152800,4732409700,5510,5510,5510,5510,0
20240702,152700,4732409700,5510,5510,5510,5510,0
20240702,152600,4732409700,5510,5510,5510,5510,0
20240702,152500,4732409700,5510,5510,5510,5510,0
20240702,152400,4732409700,5510,5510,5510,5510,0
20240702,152300,4732409700,5510,5510,5510,5510,0
20240702,152200,4732409700,5510,5510,5510,5510,0
20240702,152100,4732409700,5510,5510,5510,5510,0
20240702,152000,4732409700,5510,5510,5510,5510,0
20240702,151900,4732409700,5510,5520,5530,5510,1287
20240702,151800,4725301600,5530,5520,5530,5510,3099
20240702,151700,4708193480,5510,5520,5520,5490,7939
20240702,151600,4664565990,5530,5520,5530,5490,7947
20240702,151500,4620827160,5520,5530,5530,5520,1550
20240702,151400,4612262650,5530,5530,5530,5530,500
20240702,151300,4609497650,5530,5540,5540,5530,2282
20240702,151200,4596858400,5540,5530,5540,5530,1784
20240702,151100,4586975260,5520,5520,5540,5520,8438
20240702,151000,4540380180,5530,5520,5530,5520,133
20240702,150900,4539645270,5520,5520,5520,5510,1164
20240702,150800,4533229360,5520,5530,5530,5510,27
20240702,150700,4533080460,5520,5530,5530,5520,5248
20240702,150600,4504111040,5530,5530,5530,5530,1974
20240702,150500,4493194820,5540,5520,5540,5520,979
20240702,150400,4487780510,5530,5520,5530,5520,450
20240702,150300,4485296010,5520,5520,5520,5520,71
20240702,150200,4484904090,5520,5520,5530,5520,6
20240702,150100,4484870930,5530,5520,5530,5520,60
20240702,150000,4484539230,5520,5530,5530,5520,474
20240702,145900,4481921450,5520,5520,5520,5520,101
20240702,145800,4481363930,5520,5520,5530,5520,725
20240702,145700,4477360800,5520,5530,5530,5520,1000
20240702,145600,4471837120,5540,5540,5550,5490,15497
20240702,145500,4386392210,5540,5550,5550,5540,59
20240702,145400,4386065260,5540,5560,5560,5540,3370
20240702,145300,4367341660,5560,5540,5560,5540,4000
20240702,145200,4345105660,5530,5540,5550,5530,4985
20240702,145100,4317535520,5560,5550,5560,5550,1211
20240702,145000,4310814370,5530,5560,5560,5530,731
20240702,144900,4306768060,5530,5530,5530,5530,0
20240702,144800,4306768060,5530,5570,5570,5530,2328
20240702,144700,4293855410,5570,5560,5570,5560,227
20240702,144600,4292593260,5570,5570,5570,5560,4600
20240702,144500,4267005450,5580,5580,5580,5570,223
20240702,144400,4265762110,5580,5580,5580,5580,126
20240702,144300,4265059030,5580,5580,5580,5570,83
20240702,144200,4264596580,5580,5580,5580,5570,11217
20240702,144100,4202016020,5580,5560,5580,5560,5100
20240702,144000,4173629790,5550,5560,5560,5550,692
20240702,143900,4169788720,5560,5550,5560,5550,866
20240702,143800,4164977350,5550,5560,5560,5550,129
20240702,143700,4164261120,5540,5550,5560,5540,1929
20240702,143600,4153555830,5550,5560,5560,5550,529
20240702,143500,4150618010,5560,5530,5560,5530,6469
20240702,143400,4114786420,5510,5520,5530,5510,1861
20240702,143300,4104522510,5530,5530,5530,5520,504
20240702,143200,4101738350,5520,5510,5520,5510,960
20240702,143100,4096440510,5510,5510,5520,5510,807
20240702,143000,4091992500,5510,5500,5510,5500,1775
20240702,142900,4082217250,5510,5510,5510,5500,2514
20240702,142800,4068375830,5500,5510,5510,5500,601
20240702,142700,4065065320,5510,5500,5510,5500,31
20240702,142600,4064894520,5490,5490,5490,5490,0
20240702,142500,4064894520,5490,5490,5500,5490,13976
20240702,142400,3988166010,5500,5510,5510,5500,39
20240702,142300,3987951490,5510,5510,5510,5510,1
20240702,142200,3987945980,5490,5510,5510,5490,1781
20240702,142100,3978161730,5510,5510,5510,5510,570
20240702,142000,3975021030,5510,5510,5510,5510,9
20240702,141900,3974971440,5510,5510,5510,5510,12
20240702,141800,3974905320,5510,5500,5510,5500,232
20240702,141700,3973627580,5500,5500,5500,5500,0
20240702,141600,3973627580,5500,5500,5500,5500,12
20240702,141500,3973561580,5500,5500,5500,5490,2285
20240702,141400,3961000010,5500,5500,5500,5500,2253
20240702,141300,3948608510,5510,5510,5510,5510,4
20240702,141200,3948586470,5510,5500,5510,5500,804
20240702,141100,3944164430,5510,5510,5510,5510,0
20240702,141000,3944164430,5510,5510,5510,5510,263
20240702,140900,3942715300,5520,5510,5520,5500,1361
20240702,140800,3935222760,5520,5510,5520,5510,4
20240702,140700,3935200710,5510,5490,5510,5490,616
20240702,140600,3931812360,5490,5490,5500,5490,161
20240702,140500,3930928460,5490,5490,5490,5490,42
20240702,140400,3930697880,5490,5490,5490,5490,118
20240702,140300,3930050060,5490,5480,5490,5480,87
20240702,140200,3929572460,5490,5490,5490,5490,216
20240702,140100,3928386620,5490,5490,5500,5490,642
20240702,140000,3924858850,5490,5500,5500,5490,103
20240702,135900,3924293350,5500,5490,5500,5490,2124
20240702,135800,3912630050,5500,5500,5500,5500,50
20240702,135700,3912355050,5490,5510,5510,5490,1394
20240702,135600,3904700200,5520,5510,5520,5510,21
20240702,135500,3904584470,5510,5520,5520,5500,128
20240702,135400,3903879780,5520,5520,5520,5520,1
20240702,135300,3903874260,5480,5520,5520,5480,2883
20240702,135200,3888057590,5500,5500,5500,5500,1
20240702,135100,3888052090,5510,5510,5510,5510,0
20240702,135000,3888052090,5510,5500,5510,5500,128
20240702,134900,3887347810,5510,5500,5510,5500,115
20240702,134800,3886715040,5500,5500,5500,5500,1001
20240702,134700,3881209540,5500,5510,5510,5500,436
20240702,134600,3878811280,5480,5510,5510,5480,3340
20240702,134500,3860434380,5510,5510,5510,5510,304
20240702,134400,3858759340,5520,5490,5520,5480,1001
20240702,134300,3853268760,5490,5500,5500,5490,121
20240702,134200,3852604460,5480,5510,5520,5480,3504
20240702,134100,3833345770,5510,5510,5520,5510,2896
20240702,134000,3817379800,5500,5510,5510,5500,978
20240702,133900,3812000560,5510,5500,5510,5470,15892
20240702,133800,3724863670,5530,5520,5530,5500,5101
20240702,133700,3696790070,5520,5530,5530,5520,267
20240702,133600,3695313570,5530,5530,5530,5520,656
20240702,133500,3691691300,5520,5520,5530,5500,8375
20240702,133400,3645532730,5530,5520,5530,5520,252
20240702,133300,3644141670,5520,5530,5530,5520,525
20240702,133200,3641243350,5530,5520,5530,5510,2661
20240702,133100,3626574540,5520,5530,5530,5520,604
20240702,133000,3623240450,5500,5510,5510,5500,440
20240702,132900,3620816190,5510,5510,5510,5510,630
20240702,132800,3617344890,5510,5510,5510,5510,452
20240702,132700,3614854370,5520,5520,5520,5520,7188
20240702,132600,3575176610,5520,5520,5520,5520,3225
20240702,132500,3557374610,5530,5520,5530,5520,53
20240702,132400,3557082030,5530,5520,5530,5520,70
20240702,132300,3556695430,5530,5530,5530,5520,2580
20240702,132200,3542453330,5530,5530,5530,5520,1588
20240702,132100,3533677110,5530,5530,5530,5530,1001
20240702,132000,3528141580,5530,5530,5530,5530,576
20240702,131900,3524956300,5530,5540,5540,5520,9584
20240702,131800,3472009000,5540,5540,5540,5540,0
20240702,131700,3472009000,5540,5540,5540,5540,51
20240702,131600,3471726460,5530,5540,5540,5530,611
20240702,131500,3468347570,5540,5530,5540,5530,862
20240702,131400,3463576590,5530,5530,5530,5530,969
20240702,131300,3458218020,5530,5530,5530,5530,600
20240702,131200,3454900020,5530,5530,5530,5530,0
20240702,131100,3454900020,5530,5530,5530,5520,657
20240702,131000,3451272580,5520,5540,5540,5520,1956
20240702,130900,3440445760,5530,5530,5530,5530,720
20240702,130800,3436464160,5530,5530,5530,5530,3531
20240702,130700,3416937730,5540,5540,5540,5540,1805
20240702,130600,3406938030,5530,5530,5530,5530,375
20240702,130500,3404864280,5540,5520,5540,5520,1000
20240702,130400,3399334950,5530,5540,5540,5530,1919
20240702,130300,3388703700,5540,5540,5540,5540,541
20240702,130200,3385706560,5540,5530,5540,5530,1985
20240702,130100,3374711150,5540,5530,5540,5530,1822
20240702,130000,3364627580,5530,5530,5530,5530,932
20240702,125900,3359473620,5530,5540,5540,5530,3027
20240702,125800,3342713110,5540,5540,5540,5540,311
20240702,125700,3340990170,5540,5540,5540,5540,246
20240702,125600,3339627330,5540,5540,5540,5540,1
20240702,125500,3339621790,5530,5540,5540,5530,980
20240702,125400,3334202090,5540,5530,5540,5530,565
20240702,125300,3331075990,5530,5530,5540,5530,1640
20240702,125200,3322006540,5530,5530,5530,5530,830
20240702,125100,3317416640,5530,5530,5530,5530,33
20240702,125000,3317234150,5520,5510,5520,5510,531
20240702,124900,3314307040,5510,5520,5520,5510,615
20240702,124800,3310918240,5520,5520,5520,5520,220
20240702,124700,3309703840,5520,5520,5520,5510,24
20240702,124600,3309571390,5520,5520,5520,5520,139
20240702,124500,3308804110,5520,5510,5520,5510,27
20240702,124400,3308655200,5510,5510,5510,5510,600
20240702,124300,3305349200,5510,5510,5510,5510,78
20240702,124200,3304919420,5510,5500,5510,5500,4441
20240702,124100,3280491950,5500,5500,5500,5490,662
20240702,124000,3276857070,5500,5500,5500,5500,29
20240702,123900,3276697570,5500,5500,5500,5500,1183
20240702,123800,3270191070,5500,5500,5500,5500,350
20240702,123700,3268266070,5500,5500,5500,5500,235
20240702,123600,3266973570,5490,5490,5500,5490,158
20240702,123500,3266105950,5500,5490,5500,5490,1101
20240702,123400,3260050950,5490,5500,5500,5490,1261
20240702,123300,3253126150,5500,5500,5500,5500,1669
20240702,123200,3243946650,5490,5490,5490,5490,0
20240702,123100,3243946650,5490,5500,5500,5490,942
20240702,123000,3238774860,5500,5490,5500,5490,665
20240702,122900,3235118010,5490,5490,5490,5490,471
20240702,122800,3232532220,5490,5490,5490,5490,28
20240702,122700,3232378500,5500,5500,5500,5490,1063
20240702,122600,3226539500,5500,5500,5500,5500,240
20240702,122500,3225219500,5500,5490,5500,5490,1272
20240702,122400,3218226210,5490,5500,5500,5490,378
20240702,122300,3216150890,5490,5490,5490,5490,0
20240702,122200,3216150890,5490,5470,5490,5470,7369
20240702,122100,3175763270,5470,5480,5480,5470,3960
20240702,122000,3154099740,5480,5480,5490,5470,1714
20240702,121900,3144707220,5480,5500,5500,5480,1340
20240702,121800,3137343020,5480,5500,5500,5480,16426
20240702,121700,3047313290,5500,5500,5510,5500,928
20240702,121600,3042208290,5500,5500,5500,5500,637
20240702,121500,3038704790,5500,5500,5500,5500,785
20240702,121400,3034387290,5510,5510,5510,5500,480
20240702,121300,3031743370,5510,5500,5510,5490,614
20240702,121200,3028366370,5500,5500,5500,5490,974
20240702,121100,3023011570,5490,5500,5500,5490,1111
20240702,121000,3016902170,5490,5490,5490,5490,3241
20240702,120900,2999109080,5490,5490,5500,5490,5280
20240702,120800,2970121490,5490,5510,5510,5490,16341
20240702,120700,2880304160,5500,5510,5510,5500,1804
20240702,120600,2870375140,5510,5510,5510,5510,7482
20240702,120500,2829149320,5510,5510,5510,5510,4077
20240702,120400,2806685050,5520,5520,5520,5520,12
20240702,120300,2806618810,5520,5520,5520,5510,1100
20240702,120200,2800549450,5520,5530,5530,5520,465
20240702,120100,2797979650,5520,5520,5520,5510,1858
20240702,120000,2787739660,5520,5510,5520,5510,1297
20240702,115900,2780588140,5520,5520,5520,5520,145
20240702,115800,2779787740,5510,5510,5510,5510,505
20240702,115700,2777005190,5510,5520,5520,5510,1334
20240702,115600,2769641680,5530,5530,5530,5530,0
20240702,115500,2769641680,5530,5530,5530,5530,100
20240702,115400,2769088680,5520,5520,5520,5520,1768
20240702,115300,2759329320,5530,5530,5530,5530,181
20240702,115200,2758328390,5530,5530,5530,5530,137
20240702,115100,2757570780,5530,5530,5530,5530,100
20240702,115000,2757017780,5530,5530,5530,5530,0
20240702,114900,2757017780,5530,5530,5530,5530,50
20240702,114800,2756741280,5520,5530,5530,5520,1291
20240702,114700,2749614950,5540,5530,5540,5520,170
20240702,114600,2748675180,5540,5530,5540,5530,449
20240702,114500,2746192030,5520,5530,5530,5520,40
20240702,114400,2745971210,5520,5520,5520,5520,41
20240702,114300,2745744890,5520,5540,5540,5520,1811
20240702,114200,2735735800,5540,5540,5540,5540,4
20240702,114100,2735713640,5530,5530,5530,5530,3
20240702,114000,2735697050,5540,5530,5540,5530,59
20240702,113900,2735370690,5540,5540,5540,5540,3
20240702,113800,2735354070,5520,5520,5520,5520,201
20240702,113700,2734244550,5540,5520,5540,5520,461
20240702,113600,2731698630,5540,5520,5540,5520,350
20240702,113500,2729765630,5520,5530,5530,5520,710
20240702,113400,2725846370,5520,5520,5520,5520,0
20240702,113300,2725846370,5520,5530,5530,5520,11
20240702,113200,2725785550,5520,5520,5520,5520,631
20240702,113100,2722302430,5520,5520,5520,5510,543
20240702,113000,2719306300,5520,5540,5540,5520,600
20240702,112900,2715991290,5540,5540,5540,5540,5
20240702,112800,2715963590,5520,5520,5520,5510,5579
20240702,112700,2685197740,5520,5540,5540,5520,3095
20240702,112600,2668079350,5530,5530,5540,5530,1306
20240702,112500,2660857160,5530,5530,5540,5530,87
20240702,112400,2660375850,5530,5540,5540,5530,159
20240702,112300,2659495090,5530,5540,5540,5530,93
20240702,112200,2658980780,5540,5540,5540,5530,2877
20240702,112100,2643058370,5540,5540,5540,5540,50
20240702,112000,2642781370,5530,5540,5540,5530,1595
20240702,111900,2633960980,5530,5540,5540,5530,393
20240702,111800,2631787680,5540,5540,5540,5540,719
20240702,111700,2627804420,5540,5550,5550,5540,2744
20240702,111600,2612598350,5550,5550,5550,5550,17
20240702,111500,2612504000,5550,5560,5560,5550,689
20240702,111400,2608678160,5560,5560,5560,5560,0
20240702,111300,2608678160,5560,5560,5560,5550,345
20240702,111200,2606762660,5560,5560,5560,5560,280
20240702,111100,2605205860,5560,5550,5560,5550,213
20240702,111000,2604023190,5550,5550,5550,5550,1000
20240702,110900,2598473190,5550,5550,5550,5550,97
20240702,110800,2597934840,5570,5570,5570,5570,0
20240702,110700,2597934840,5570,5570,5570,5540,2052
20240702,110600,2586560150,5570,5560,5570,5560,257
20240702,110500,2585131110,5540,5560,5560,5540,5559
20240702,110400,2554279170,5560,5560,5560,5560,13
20240702,110300,2554206890,5560,5550,5570,5550,820
20240702,110200,2549647630,5550,5550,5550,5540,594
20240702,110100,2546353230,5550,5550,5550,5550,1318
20240702,110000,2539038330,5550,5550,5550,5540,467
20240702,105900,2536450920,5540,5540,5540,5540,261
20240702,105800,2535004980,5540,5550,5550,5540,730
20240702,105700,2530956580,5550,5570,5570,5550,373
20240702,105600,2528886360,5570,5570,5570,5570,11
20240702,105500,2528825090,5560,5560,5560,5560,589
20240702,105400,2525550250,5560,5540,5560,5540,1564
20240702,105300,2516885310,5560,5560,5560,5530,7529
20240702,105200,2475168390,5560,5550,5570,5550,732
20240702,105100,2471103040,5550,5560,5560,5530,5241
20240702,105000,2442088000,5570,5550,5570,5550,1511
20240702,104900,2433701900,5550,5550,5550,5550,30
20240702,104800,2433535400,5570,5560,5570,5540,4593
20240702,104700,2407990600,5560,5560,5560,5560,288
20240702,104600,2406389320,5560,5560,5560,5560,1461
20240702,104500,2398266160,5560,5560,5560,5560,1034
20240702,104400,2392517120,5560,5560,5560,5560,58
20240702,104300,2392194640,5570,5560,5570,5560,502
20240702,104200,2389403390,5570,5540,5570,5520,6072
20240702,104100,2355762660,5550,5550,5550,5550,85
20240702,104000,2355290910,5540,5540,5550,5540,1181
20240702,103900,2348748110,5540,5550,5550,5540,2230
20240702,103800,2336375910,5540,5560,5560,5540,342
20240702,103700,2334477780,5560,5560,5560,5550,184
20240702,103600,2333455300,5570,5570,5570,5570,2190
20240702,103500,2321257000,5560,5550,5560,5540,1898
20240702,103400,2310711910,5560,5550,5560,5550,1194
20240702,103300,2304080200,5560,5560,5560,5550,1407
20240702,103200,2296271280,5560,5550,5560,5550,311
20240702,103100,2294542130,5560,5520,5560,5520,9292
20240702,103000,2243042940,5520,5520,5520,5520,107
20240702,102900,2242452300,5520,5520,5520,5520,318
20240702,102800,2240696940,5510,5520,5520,5500,7449
20240702,102700,2199712310,5530,5530,5530,5510,14
20240702,102600,2199635110,5500,5530,5530,5500,24267
20240702,102500,2066006510,5530,5530,5530,5530,0
20240702,102400,2066006510,5530,5530,5530,5530,546
20240702,102300,2062987130,5540,5550,5550,5540,4086
20240702,102200,2040349510,5550,5530,5550,5520,314
20240702,102100,2038615350,5530,5540,5550,5520,4453
20240702,102000,2013955570,5540,5550,5560,5540,4174
20240702,101900,1990788180,5550,5540,5550,5540,4586
20240702,101800,1965345790,5540,5520,5540,5520,3017
20240702,101700,1948632010,5520,5520,5540,5510,3949
20240702,101600,1926826300,5510,5530,5530,5510,1913
20240702,101500,1916278890,5530,5510,5530,5500,26548
20240702,101400,1769840120,5510,5520,5520,5510,2224
20240702,101300,1757575640,5520,5520,5530,5510,4146
20240702,101200,1734696340,5520,5520,5530,5520,2092
20240702,101100,1723146530,5520,5520,5530,5520,7586
20240702,101000,1681269870,5520,5540,5540,5520,5247
20240702,100900,1652277070,5540,5530,5540,5530,3289
20240702,100800,1634077820,5540,5540,5540,5540,6363
20240702,100700,1598826800,5550,5550,5550,5540,287
20240702,100600,1597235950,5550,5550,5550,5550,1431
20240702,100500,1589293900,5560,5560,5560,5560,395
20240702,100400,1587097700,5560,5560,5560,5530,10928
20240702,100300,1526511810,5560,5570,5570,5560,1904
20240702,100200,1515925480,5570,5560,5570,5560,928
20240702,100100,1510764410,5570,5570,5570,5560,573
20240702,100000,1507578130,5570,5580,5580,5570,121
20240702,095900,1506904150,5580,5570,5580,5560,522
20240702,095800,1504001380,5560,5570,5580,5560,953
20240702,095700,1498691870,5580,5580,5580,5580,2063
20240702,095600,1487180330,5550,5570,5580,5550,364
20240702,095500,1485155250,5580,5580,5580,5560,7292
20240702,095400,1444557840,5580,5570,5580,5570,1907
20240702,095300,1433933930,5570,5580,5580,5570,4888
20240702,095200,1406696040,5580,5590,5600,5580,983
20240702,095100,1401199370,5590,5600,5600,5590,7322
20240702,095000,1360267890,5600,5610,5610,5600,92
20240702,094900,1359751970,5600,5600,5610,5590,2283
20240702,094800,1346969150,5600,5590,5600,5590,1394
20240702,094700,1339170470,5600,5580,5600,5580,1918
20240702,094600,1328449890,5570,5570,5570,5570,352
20240702,094500,1326489250,5570,5560,5590,5560,3267
20240702,094400,1308322390,5590,5570,5590,5550,1777
20240702,094300,1298443990,5590,5590,5590,5560,4265
20240702,094200,1274677830,5590,5590,5590,5590,2178
20240702,094100,1262502810,5590,5600,5600,5580,4545
20240702,094000,1237129420,5590,5580,5590,5580,101
20240702,093900,1236564840,5590,5570,5600,5570,1056
20240702,093800,1230664710,5550,5580,5600,5550,11079
20240702,093700,1168934720,5580,5600,5600,5580,3198
20240702,093600,1151056480,5600,5610,5630,5590,13909
20240702,093500,1073104330,5630,5630,5630,5620,8811
20240702,093400,1023558440,5630,5650,5650,5630,10754
20240702,093300,962963220,5660,5660,5660,5640,4963
20240702,093200,934919630,5650,5650,5660,5650,6412
20240702,093100,898684830,5640,5650,5650,5640,2582
20240702,093000,884112030,5650,5640,5650,5640,378
20240702,092900,881979990,5650,5650,5660,5650,1663
20240702,092800,872583590,5650,5650,5660,5640,1640
20240702,092700,863323820,5650,5670,5670,5650,22086
20240702,092600,738303530,5680,5680,5680,5670,4852
20240702,092500,710747180,5690,5690,5690,5690,201
20240702,092400,709603490,5680,5680,5680,5670,637
20240702,092300,705987100,5680,5690,5700,5670,2920
20240702,092200,689401700,5690,5700,5700,5690,1096
20240702,092100,683160450,5700,5680,5700,5680,275
20240702,092000,681598350,5680,5680,5680,5670,4102
20240702,091900,658320960,5680,5680,5680,5680,1554
20240702,091800,649494240,5680,5670,5680,5670,2785
20240702,091700,633677470,5680,5680,5680,5670,2660
20240702,091600,618579080,5680,5690,5690,5680,9282
20240702,091500,565828480,5690,5690,5690,5690,981
20240702,091400,560246590,5690,5680,5700,5680,8056
20240702,091300,514457280,5680,5690,5700,5680,6825
20240702,091200,475662750,5700,5690,5710,5690,546
20240702,091100,472555780,5700,5700,5700,5690,1891
20240702,091000,461793280,5690,5700,5700,5690,4213
20240702,090900,437819160,5700,5710,5710,5700,135
20240702,090800,437049640,5700,5700,5720,5690,1626
20240702,090700,427776820,5720,5700,5720,5690,5240
20240702,090600,397932940,5700,5740,5740,5700,15415
20240702,090500,309817100,5740,5750,5750,5730,6455
20240702,090400,272753410,5740,5740,5750,5730,1375
20240702,090300,264865790,5740,5740,5740,5730,2733
20240702,090200,249198610,5740,5750,5750,5730,7415
20240702,090100,206663290,5750,5760,5790,5750,8972
20240702,090000,154944250,5750,5700,5750,5700,26976