stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240701,212300,3557749660,4210,4210,4210,4210,6511
20240701,212200,3557749660,4210,4210,4210,4210,0
20240701,212100,3557749660,4210,4210,4210,4210,0
20240701,212000,3557749660,4210,4210,4210,4210,0
20240701,211900,3557749660,4210,4210,4210,4210,0
20240701,211800,3557749660,4210,4210,4210,4210,0
20240701,211700,3557749660,4210,4210,4210,4210,0
20240701,211600,3557749660,4210,4210,4210,4210,0
20240701,211500,3557749660,4210,4210,4210,4210,0
20240701,211400,3557749660,4210,4210,4210,4210,0
20240701,211300,3557749660,4210,4210,4210,4210,0
20240701,211200,3557749660,4210,4210,4210,4210,0
20240701,211100,3557749660,4210,4210,4210,4210,0
20240701,211000,3557749660,4210,4210,4210,4210,0
20240701,210900,3557749660,4210,4210,4210,4210,0
20240701,210800,3557749660,4210,4210,4210,4210,0
20240701,210700,3557749660,4210,4210,4210,4210,0
20240701,210600,3557749660,4210,4210,4210,4210,0
20240701,210500,3557749660,4210,4210,4210,4210,0
20240701,210400,3557749660,4210,4210,4210,4210,0
20240701,210300,3557749660,4210,4210,4210,4210,0
20240701,210200,3557749660,4210,4210,4210,4210,0
20240701,210100,3557749660,4210,4210,4210,4210,0
20240701,210000,3557749660,4210,4210,4210,4210,0
20240701,205900,3557749660,4210,4210,4210,4210,0
20240701,205800,3557749660,4210,4210,4210,4210,0
20240701,205700,3557749660,4210,4210,4210,4210,0
20240701,205600,3557749660,4210,4210,4210,4210,0
20240701,205500,3557749660,4210,4210,4210,4210,0
20240701,205400,3557749660,4210,4210,4210,4210,0
20240701,205300,3557749660,4210,4210,4210,4210,6511
20240701,205200,3557749660,4210,4210,4210,4210,0
20240701,205100,3557749660,4210,4210,4210,4210,0
20240701,205000,3557749660,4210,4210,4210,4210,0
20240701,204900,3557749660,4210,4210,4210,4210,0
20240701,204800,3557749660,4210,4210,4210,4210,0
20240701,204700,3557749660,4210,4210,4210,4210,0
20240701,204600,3557749660,4210,4210,4210,4210,0
20240701,204500,3557749660,4210,4210,4210,4210,0
20240701,204400,3557749660,4210,4210,4210,4210,0
20240701,204300,3557749660,4210,4210,4210,4210,0
20240701,204200,3557749660,4210,4210,4210,4210,0
20240701,204100,3557749660,4210,4210,4210,4210,0
20240701,204000,3557749660,4210,4210,4210,4210,0
20240701,203900,3557749660,4210,4210,4210,4210,0
20240701,203800,3557749660,4210,4210,4210,4210,0
20240701,203700,3557749660,4210,4210,4210,4210,0
20240701,203600,3557749660,4210,4210,4210,4210,0
20240701,203500,3557749660,4210,4210,4210,4210,0
20240701,203400,3557749660,4210,4210,4210,4210,0
20240701,203300,3557749660,4210,4210,4210,4210,0
20240701,203200,3557749660,4210,4210,4210,4210,0
20240701,203100,3557749660,4210,4210,4210,4210,0
20240701,203000,3557749660,4210,4210,4210,4210,0
20240701,202900,3557749660,4210,4210,4210,4210,0
20240701,202800,3557749660,4210,4210,4210,4210,0
20240701,202700,3557749660,4210,4210,4210,4210,0
20240701,202600,3557749660,4210,4210,4210,4210,0
20240701,202500,3557749660,4210,4210,4210,4210,0
20240701,202400,3557749660,4210,4210,4210,4210,0
20240701,202300,3557749660,4210,4210,4210,4210,6511
20240701,202200,3557749660,4210,4210,4210,4210,0
20240701,202100,3557749660,4210,4210,4210,4210,0
20240701,202000,3557749660,4210,4210,4210,4210,0
20240701,201900,3557749660,4210,4210,4210,4210,0
20240701,201800,3557749660,4210,4210,4210,4210,0
20240701,201700,3557749660,4210,4210,4210,4210,0
20240701,201600,3557749660,4210,4210,4210,4210,0
20240701,201500,3557749660,4210,4210,4210,4210,0
20240701,201400,3557749660,4210,4210,4210,4210,0
20240701,201300,3557749660,4210,4210,4210,4210,0
20240701,201200,3557749660,4210,4210,4210,4210,0
20240701,201100,3557749660,4210,4210,4210,4210,0
20240701,201000,3557749660,4210,4210,4210,4210,0
20240701,200900,3557749660,4210,4210,4210,4210,0
20240701,200800,3557749660,4210,4210,4210,4210,0
20240701,200700,3557749660,4210,4210,4210,4210,0
20240701,200600,3557749660,4210,4210,4210,4210,0
20240701,200500,3557749660,4210,4210,4210,4210,0
20240701,200400,3557749660,4210,4210,4210,4210,0
20240701,200300,3557749660,4210,4210,4210,4210,0
20240701,200200,3557749660,4210,4210,4210,4210,0
20240701,200100,3557749660,4210,4210,4210,4210,0
20240701,200000,3557749660,4210,4210,4210,4210,0
20240701,195900,3557749660,4210,4210,4210,4210,0
20240701,195800,3557749660,4210,4210,4210,4210,0
20240701,195700,3557749660,4210,4210,4210,4210,0
20240701,195600,3557749660,4210,4210,4210,4210,0
20240701,195500,3557749660,4210,4210,4210,4210,0
20240701,195400,3557749660,4210,4210,4210,4210,0
20240701,195300,3557749660,4210,4210,4210,4210,6511
20240701,195200,3557749660,4210,4210,4210,4210,0
20240701,195100,3557749660,4210,4210,4210,4210,0
20240701,195000,3557749660,4210,4210,4210,4210,0
20240701,194900,3557749660,4210,4210,4210,4210,0
20240701,194800,3557749660,4210,4210,4210,4210,0
20240701,194700,3557749660,4210,4210,4210,4210,0
20240701,194600,3557749660,4210,4210,4210,4210,0
20240701,194500,3557749660,4210,4210,4210,4210,0
20240701,194400,3557749660,4210,4210,4210,4210,0
20240701,194300,3557749660,4210,4210,4210,4210,0
20240701,194200,3557749660,4210,4210,4210,4210,0
20240701,194100,3557749660,4210,4210,4210,4210,0
20240701,194000,3557749660,4210,4210,4210,4210,0
20240701,193900,3557749660,4210,4210,4210,4210,0
20240701,193800,3557749660,4210,4210,4210,4210,0
20240701,193700,3557749660,4210,4210,4210,4210,0
20240701,193600,3557749660,4210,4210,4210,4210,0
20240701,193500,3557749660,4210,4210,4210,4210,0
20240701,193400,3557749660,4210,4210,4210,4210,0
20240701,193300,3557749660,4210,4210,4210,4210,0
20240701,193200,3557749660,4210,4210,4210,4210,0
20240701,193100,3557749660,4210,4210,4210,4210,0
20240701,193000,3557749660,4210,4210,4210,4210,0
20240701,192900,3557749660,4210,4210,4210,4210,0
20240701,192800,3557749660,4210,4210,4210,4210,0
20240701,192700,3557749660,4210,4210,4210,4210,0
20240701,192600,3557749660,4210,4210,4210,4210,0
20240701,192500,3557749660,4210,4210,4210,4210,0
20240701,192400,3557749660,4210,4210,4210,4210,0
20240701,192300,3557749660,4210,4210,4210,4210,6511
20240701,192200,3557749660,4210,4210,4210,4210,0
20240701,192100,3557749660,4210,4210,4210,4210,0
20240701,192000,3557749660,4210,4210,4210,4210,0
20240701,191900,3557749660,4210,4210,4210,4210,0
20240701,191800,3557749660,4210,4210,4210,4210,0
20240701,191700,3557749660,4210,4210,4210,4210,0
20240701,191600,3557749660,4210,4210,4210,4210,0
20240701,191500,3557749660,4210,4210,4210,4210,0
20240701,191400,3557749660,4210,4210,4210,4210,0
20240701,191300,3557749660,4210,4210,4210,4210,0
20240701,191200,3557749660,4210,4210,4210,4210,0
20240701,191100,3557749660,4210,4210,4210,4210,0
20240701,191000,3557749660,4210,4210,4210,4210,0
20240701,190900,3557749660,4210,4210,4210,4210,0
20240701,190800,3557749660,4210,4210,4210,4210,0
20240701,190700,3557749660,4210,4210,4210,4210,0
20240701,190600,3557749660,4210,4210,4210,4210,0
20240701,190500,3557749660,4210,4210,4210,4210,0
20240701,190400,3557749660,4210,4210,4210,4210,0
20240701,190300,3557749660,4210,4210,4210,4210,0
20240701,190200,3557749660,4210,4210,4210,4210,0
20240701,190100,3557749660,4210,4210,4210,4210,0
20240701,190000,3557749660,4210,4210,4210,4210,0
20240701,185900,3557749660,4210,4210,4210,4210,0
20240701,185800,3557749660,4210,4210,4210,4210,0
20240701,185700,3557749660,4210,4210,4210,4210,0
20240701,185600,3557749660,4210,4210,4210,4210,0
20240701,185500,3557749660,4210,4210,4210,4210,0
20240701,185400,3557749660,4210,4210,4210,4210,0
20240701,185300,3557749660,4210,4210,4210,4210,6511
20240701,185200,3557749660,4210,4210,4210,4210,0
20240701,185100,3557749660,4210,4210,4210,4210,0
20240701,185000,3557749660,4210,4210,4210,4210,0
20240701,184900,3557749660,4210,4210,4210,4210,0
20240701,184800,3557749660,4210,4210,4210,4210,0
20240701,184700,3557749660,4210,4210,4210,4210,0
20240701,184600,3557749660,4210,4210,4210,4210,0
20240701,184500,3557749660,4210,4210,4210,4210,0
20240701,184400,3557749660,4210,4210,4210,4210,0
20240701,184300,3557749660,4210,4210,4210,4210,0
20240701,184200,3557749660,4210,4210,4210,4210,0
20240701,184100,3557749660,4210,4210,4210,4210,0
20240701,184000,3557749660,4210,4210,4210,4210,0
20240701,183900,3557749660,4210,4210,4210,4210,0
20240701,183800,3557749660,4210,4210,4210,4210,0
20240701,183700,3557749660,4210,4210,4210,4210,0
20240701,183600,3557749660,4210,4210,4210,4210,0
20240701,183500,3557749660,4210,4210,4210,4210,0
20240701,183400,3557749660,4210,4210,4210,4210,0
20240701,183300,3557749660,4210,4210,4210,4210,0
20240701,183200,3557749660,4210,4210,4210,4210,0
20240701,183100,3557749660,4210,4210,4210,4210,0
20240701,183000,3557749660,4210,4210,4210,4210,0
20240701,182900,3557749660,4210,4210,4210,4210,0
20240701,182800,3557749660,4210,4210,4210,4210,0
20240701,182700,3557749660,4210,4210,4210,4210,0
20240701,182600,3557749660,4210,4210,4210,4210,0
20240701,182500,3557749660,4210,4210,4210,4210,0
20240701,182400,3557749660,4210,4210,4210,4210,0
20240701,182300,3557749660,4210,4210,4210,4210,6511
20240701,182200,3557749660,4210,4210,4210,4210,0
20240701,182100,3557749660,4210,4210,4210,4210,0
20240701,182000,3557749660,4210,4210,4210,4210,0
20240701,181900,3557749660,4210,4210,4210,4210,0
20240701,181800,3557749660,4210,4210,4210,4210,0
20240701,181700,3557749660,4210,4210,4210,4210,0
20240701,181600,3557749660,4210,4210,4210,4210,0
20240701,181500,3557749660,4210,4210,4210,4210,0
20240701,181400,3557749660,4210,4210,4210,4210,0
20240701,181300,3557749660,4210,4210,4210,4210,0
20240701,181200,3557749660,4210,4210,4210,4210,0
20240701,181100,3557749660,4210,4210,4210,4210,0
20240701,181000,3557749660,4210,4210,4210,4210,0
20240701,180900,3557749660,4210,4210,4210,4210,0
20240701,180800,3557749660,4210,4210,4210,4210,0
20240701,180700,3557749660,4210,4210,4210,4210,0
20240701,180600,3557749660,4210,4210,4210,4210,0
20240701,180500,3557749660,4210,4210,4210,4210,0
20240701,180400,3557749660,4210,4210,4210,4210,0
20240701,180300,3557749660,4210,4210,4210,4210,0
20240701,180200,3557749660,4210,4210,4210,4210,0
20240701,180100,3557749660,4210,4210,4210,4210,0
20240701,180000,3557749660,4210,4210,4210,4210,0
20240701,175900,3557749660,4210,4210,4210,4210,0
20240701,175800,3557749660,4210,4210,4210,4210,0
20240701,175700,3557749660,4210,4210,4210,4210,0
20240701,175600,3557749660,4210,4210,4210,4210,0
20240701,175500,3557749660,4210,4210,4210,4210,0
20240701,175400,3557749660,4210,4210,4210,4210,0
20240701,175300,3557749660,4210,4210,4210,4210,6511
20240701,175200,3557749660,4210,4210,4210,4210,0
20240701,175100,3557749660,4210,4210,4210,4210,0
20240701,175000,3557749660,4210,4210,4210,4210,0
20240701,174900,3557749660,4210,4210,4210,4210,0
20240701,174800,3557749660,4210,4210,4210,4210,0
20240701,174700,3557749660,4210,4210,4210,4210,0
20240701,174600,3557749660,4210,4210,4210,4210,0
20240701,174500,3557749660,4210,4210,4210,4210,0
20240701,174400,3557749660,4210,4210,4210,4210,0
20240701,174300,3557749660,4210,4210,4210,4210,0
20240701,174200,3557749660,4210,4210,4210,4210,0
20240701,174100,3557749660,4210,4210,4210,4210,0
20240701,174000,3557749660,4210,4210,4210,4210,0
20240701,173900,3557749660,4210,4210,4210,4210,0
20240701,173800,3557749660,4210,4210,4210,4210,0
20240701,173700,3557749660,4210,4210,4210,4210,0
20240701,173600,3557749660,4210,4210,4210,4210,0
20240701,173500,3557749660,4210,4210,4210,4210,0
20240701,173400,3557749660,4210,4210,4210,4210,0
20240701,173300,3557749660,4210,4210,4210,4210,0
20240701,173200,3557749660,4210,4210,4210,4210,0
20240701,173100,3557749660,4210,4210,4210,4210,0
20240701,173000,3557749660,4210,4210,4210,4210,0
20240701,172900,3557749660,4210,4210,4210,4210,0
20240701,172800,3557749660,4210,4210,4210,4210,0
20240701,172700,3557749660,4210,4210,4210,4210,0
20240701,172600,3557749660,4210,4210,4210,4210,0
20240701,172500,3557749660,4210,4210,4210,4210,0
20240701,172400,3557749660,4210,4210,4210,4210,0
20240701,172300,3557749660,4210,4210,4210,4210,6511
20240701,172200,3557749660,4210,4210,4210,4210,0
20240701,172100,3557749660,4210,4210,4210,4210,0
20240701,172000,3557749660,4210,4210,4210,4210,0
20240701,171900,3557749660,4210,4210,4210,4210,0
20240701,171800,3557749660,4210,4210,4210,4210,0
20240701,171700,3557749660,4210,4210,4210,4210,0
20240701,171600,3557749660,4210,4210,4210,4210,0
20240701,171500,3557749660,4210,4210,4210,4210,0
20240701,171400,3557749660,4210,4210,4210,4210,0
20240701,171300,3557749660,4210,4210,4210,4210,0
20240701,171200,3557749660,4210,4210,4210,4210,0
20240701,171100,3557749660,4210,4210,4210,4210,0
20240701,171000,3557749660,4210,4210,4210,4210,0
20240701,170900,3557749660,4210,4210,4210,4210,0
20240701,170800,3557749660,4210,4210,4210,4210,0
20240701,170700,3557749660,4210,4210,4210,4210,0
20240701,170600,3557749660,4210,4210,4210,4210,0
20240701,170500,3557749660,4210,4210,4210,4210,0
20240701,170400,3557749660,4210,4210,4210,4210,0
20240701,170300,3557749660,4210,4210,4210,4210,0
20240701,170200,3557749660,4210,4210,4210,4210,0
20240701,170100,3557749660,4210,4210,4210,4210,0
20240701,170000,3557749660,4210,4210,4210,4210,0
20240701,165900,3557749660,4210,4210,4210,4210,0
20240701,165800,3557749660,4210,4210,4210,4210,0
20240701,165700,3557749660,4210,4210,4210,4210,0
20240701,165600,3557749660,4210,4210,4210,4210,0
20240701,165500,3557749660,4210,4210,4210,4210,0
20240701,165400,3557749660,4210,4210,4210,4210,0
20240701,165300,3557749660,4210,4210,4210,4210,6511
20240701,165200,3557749660,4210,4210,4210,4210,0
20240701,165100,3557749660,4210,4210,4210,4210,0
20240701,165000,3557749660,4210,4210,4210,4210,0
20240701,164900,3557749660,4210,4210,4210,4210,0
20240701,164800,3557749660,4210,4210,4210,4210,0
20240701,164700,3557749660,4210,4210,4210,4210,0
20240701,164600,3557749660,4210,4210,4210,4210,0
20240701,164500,3557749660,4210,4210,4210,4210,0
20240701,164400,3557749660,4210,4210,4210,4210,0
20240701,164300,3557749660,4210,4210,4210,4210,0
20240701,164200,3557749660,4210,4210,4210,4210,0
20240701,164100,3557749660,4210,4210,4210,4210,0
20240701,164000,3557749660,4210,4210,4210,4210,0
20240701,163900,3557749660,4210,4210,4210,4210,0
20240701,163800,3557749660,4210,4210,4210,4210,0
20240701,163700,3557749660,4210,4210,4210,4210,0
20240701,163600,3557749660,4210,4210,4210,4210,0
20240701,163500,3557749660,4210,4210,4210,4210,0
20240701,163400,3557749660,4210,4210,4210,4210,0
20240701,163300,3557749660,4210,4210,4210,4210,0
20240701,163200,3557749660,4210,4210,4210,4210,0
20240701,163100,3557749660,4210,4210,4210,4210,0
20240701,163000,3557749660,4210,4210,4210,4210,0
20240701,162900,3557749660,4210,4210,4210,4210,0
20240701,162800,3557749660,4210,4210,4210,4210,0
20240701,162700,3557749660,4210,4210,4210,4210,0
20240701,162600,3557749660,4210,4210,4210,4210,0
20240701,162500,3557749660,4210,4210,4210,4210,0
20240701,162400,3557749660,4210,4210,4210,4210,0
20240701,162300,3557749660,4210,4210,4210,4210,6511
20240701,162200,3557749660,4210,4210,4210,4210,0
20240701,162100,3557749660,4210,4210,4210,4210,0
20240701,162000,3557749660,4210,4210,4210,4210,0
20240701,161900,3557749660,4210,4210,4210,4210,0
20240701,161800,3557749660,4210,4210,4210,4210,0
20240701,161700,3557749660,4210,4210,4210,4210,0
20240701,161600,3557749660,4210,4210,4210,4210,0
20240701,161500,3557749660,4210,4210,4210,4210,0
20240701,161400,3557749660,4210,4210,4210,4210,0
20240701,161300,3557749660,4210,4210,4210,4210,0
20240701,161200,3557749660,4210,4210,4210,4210,0
20240701,161100,3557749660,4210,4210,4210,4210,0
20240701,161000,3557749660,4210,4210,4210,4210,0
20240701,160900,3557749660,4210,4210,4210,4210,0
20240701,160800,3557749660,4210,4210,4210,4210,0
20240701,160700,3557749660,4210,4210,4210,4210,0
20240701,160600,3557749660,4210,4210,4210,4210,0
20240701,160500,3557749660,4210,4210,4210,4210,0
20240701,160400,3557749660,4210,4210,4210,4210,0
20240701,160300,3557749660,4210,4210,4210,4210,0
20240701,160200,3557749660,4210,4210,4210,4210,0
20240701,160100,3557749660,4210,4210,4210,4210,0
20240701,160000,3557749660,4210,4210,4210,4210,0
20240701,155900,3557749660,4210,4210,4210,4210,0
20240701,155800,3557749660,4210,4210,4210,4210,0
20240701,155700,3557749660,4210,4210,4210,4210,0
20240701,155600,3557749660,4210,4210,4210,4210,0
20240701,155500,3557749660,4210,4210,4210,4210,0
20240701,155400,3557749660,4210,4210,4210,4210,0
20240701,155300,3557749660,4210,4210,4210,4210,6511
20240701,155200,3557749660,4210,4210,4210,4210,0
20240701,155100,3557749660,4210,4210,4210,4210,0
20240701,155000,3557749660,4210,4210,4210,4210,0
20240701,154900,3557749660,4210,4210,4210,4210,0
20240701,154800,3557749660,4210,4210,4210,4210,0
20240701,154700,3557749660,4210,4210,4210,4210,0
20240701,154600,3557749660,4210,4210,4210,4210,0
20240701,154500,3557749660,4210,4210,4210,4210,0
20240701,154400,3557749660,4210,4210,4210,4210,0
20240701,154300,3557749660,4210,4210,4210,4210,0
20240701,154200,3557749660,4210,4210,4210,4210,0
20240701,154100,3557749660,4210,4210,4210,4210,0
20240701,154000,3557749660,4210,4210,4210,4210,0
20240701,153900,3557749660,4210,4210,4210,4210,0
20240701,153800,3557749660,4210,4210,4210,4210,0
20240701,153700,3557749660,4210,4210,4210,4210,0
20240701,153600,3557749660,4210,4210,4210,4210,0
20240701,153500,3557749660,4210,4210,4210,4210,0
20240701,153400,3557749660,4210,4210,4210,4210,0
20240701,153300,3557749660,4210,4210,4210,4210,0
20240701,153200,3557749660,4210,4210,4210,4210,0
20240701,153100,3557749660,4210,4210,4210,4210,0
20240701,153000,3557749660,4210,4210,4210,4210,6511
20240701,152900,3530338350,4235,4235,4235,4235,0
20240701,152800,3530338350,4235,4235,4235,4235,0
20240701,152700,3530338350,4235,4235,4235,4235,0
20240701,152600,3530338350,4235,4235,4235,4235,0
20240701,152500,3530338350,4235,4235,4235,4235,0
20240701,152400,3530338350,4235,4235,4235,4235,0
20240701,152300,3530338350,4235,4235,4235,4235,0
20240701,152200,3530338350,4235,4235,4235,4235,0
20240701,152100,3530338350,4235,4235,4235,4235,0
20240701,152000,3530338350,4235,4235,4235,4235,0
20240701,151900,3530338350,4235,4220,4235,4220,551
20240701,151800,3528010855,4235,4220,4235,4215,6294
20240701,151700,3501449245,4225,4230,4230,4225,1179
20240701,151600,3496466620,4230,4235,4235,4230,280
20240701,151500,3495280920,4235,4235,4235,4235,803
20240701,151400,3491880215,4235,4235,4235,4235,73
20240701,151300,3491571060,4235,4240,4240,4235,714
20240701,151200,3488544770,4240,4235,4240,4220,782
20240701,151100,3485239210,4235,4230,4245,4230,522
20240701,151000,3483027355,4230,4230,4230,4230,425
20240701,150900,3481229605,4245,4245,4245,4245,1
20240701,150800,3481225360,4215,4220,4220,4215,50
20240701,150700,3481014605,4250,4245,4250,4240,203
20240701,150600,3480152595,4245,4240,4245,4240,8359
20240701,150500,3444672745,4240,4215,4245,4215,1127
20240701,150400,3439920765,4245,4250,4250,4235,471
20240701,150300,3437922695,4250,4225,4250,4225,6915
20240701,150200,3408626565,4225,4225,4225,4225,0
20240701,150100,3408626565,4225,4235,4235,4210,7456
20240701,150000,3377141495,4230,4235,4235,4230,469
20240701,145900,3375155625,4235,4240,4240,4235,2105
20240701,145800,3366240750,4240,4240,4240,4235,248
20240701,145700,3365189760,4240,4240,4240,4240,1754
20240701,145600,3357752800,4240,4240,4240,4240,50
20240701,145500,3357540800,4240,4240,4240,4240,301
20240701,145400,3356264560,4255,4255,4255,4255,80
20240701,145300,3355924160,4250,4250,4255,4245,722
20240701,145200,3352856355,4250,4245,4250,4245,3517
20240701,145100,3337909745,4245,4235,4245,4235,540
20240701,145000,3335617545,4245,4245,4245,4235,1241
20240701,144900,3330353410,4245,4245,4245,4240,2440
20240701,144800,3319997610,4240,4240,4240,4240,2188
20240701,144700,3310720490,4225,4225,4245,4225,10280
20240701,144600,3267146420,4225,4220,4225,4220,2465
20240701,144500,3256741875,4220,4205,4220,4205,1469
20240701,144400,3250561485,4205,4205,4205,4205,162
20240701,144300,3249880275,4200,4200,4200,4195,1620
20240701,144200,3243076285,4190,4190,4200,4185,2034
20240701,144100,3234546970,4205,4220,4220,4185,39855
20240701,144000,3066786565,4220,4255,4255,4220,23199
20240701,143900,2968792970,4255,4255,4255,4255,0
20240701,143800,2968792970,4255,4260,4260,4225,20002
20240701,143700,2884266265,4230,4230,4230,4230,0
20240701,143600,2884266265,4230,4265,4265,4230,17279
20240701,143500,2811002780,4265,4265,4270,4265,2035
20240701,143400,2802321880,4265,4270,4270,4265,5153
20240701,143300,2780320070,4270,4270,4270,4270,562
20240701,143200,2777920330,4275,4275,4275,4275,0
20240701,143100,2777920330,4275,4275,4275,4275,0
20240701,143000,2777920330,4275,4255,4275,4240,3663
20240701,142900,2762347290,4255,4255,4255,4255,809
20240701,142800,2758904995,4250,4255,4255,4250,164
20240701,142700,2758207185,4255,4265,4265,4240,17415
20240701,142600,2684146555,4260,4280,4280,4260,6113
20240701,142500,2658087650,4275,4275,4275,4275,600
20240701,142400,2655522650,4270,4280,4280,4270,900
20240701,142300,2651676840,4280,4280,4280,4280,1000
20240701,142200,2647396840,4280,4260,4280,4260,1225
20240701,142100,2642178300,4260,4260,4285,4260,3381
20240701,142000,2627770240,4260,4280,4280,4260,1198
20240701,141900,2622656760,4260,4260,4260,4260,1962
20240701,141800,2614298640,4260,4260,4260,4260,5
20240701,141700,2614277340,4260,4260,4260,4250,826
20240701,141600,2610762350,4245,4260,4260,4245,5100
20240701,141500,2589082860,4260,4280,4280,4260,5021
20240701,141400,2567656870,4280,4285,4285,4280,1187
20240701,141300,2562576455,4290,4295,4295,4290,17873
20240701,141200,2485857830,4295,4305,4305,4295,7350
20240701,141100,2454236985,4305,4310,4310,4305,501
20240701,141000,2452078155,4310,4310,4310,4310,415
20240701,140900,2450289505,4310,4310,4310,4310,1834
20240701,140800,2442384965,4310,4310,4310,4310,255
20240701,140700,2441285915,4305,4305,4305,4305,50
20240701,140600,2441070665,4305,4315,4315,4305,5
20240701,140500,2441049100,4315,4300,4315,4300,698
20240701,140400,2438044710,4305,4315,4315,4305,5
20240701,140300,2438023150,4330,4330,4330,4330,0
20240701,140200,2438023150,4330,4300,4330,4300,4
20240701,140100,2438005875,4300,4325,4325,4295,3894
20240701,140000,2421224870,4340,4340,4340,4340,450
20240701,135900,2419271870,4340,4340,4340,4340,1
20240701,135800,2419267530,4320,4305,4340,4305,18190
20240701,135700,2340853560,4300,4300,4300,4290,1588
20240701,135600,2334036420,4300,4285,4300,4285,2069
20240701,135500,2325150690,4290,4290,4290,4290,104
20240701,135400,2324704530,4290,4275,4290,4270,506
20240701,135300,2322543495,4270,4290,4290,4270,657
20240701,135200,2319735995,4290,4290,4290,4290,428
20240701,135100,2317899875,4295,4295,4295,4270,26699
20240701,135000,2203529995,4295,4295,4295,4295,1
20240701,134900,2203525700,4305,4300,4305,4295,2050
20240701,134800,2194710650,4300,4295,4300,4295,3694
20240701,134700,2178836965,4300,4305,4305,4300,1537
20240701,134600,2172227475,4300,4300,4300,4300,1050
20240701,134500,2167712475,4305,4295,4305,4295,944
20240701,134400,2163653545,4300,4300,4300,4300,195
20240701,134300,2162815045,4300,4305,4310,4300,1679
20240701,134200,2155593290,4305,4300,4305,4300,688
20240701,134100,2152631915,4300,4300,4300,4300,73
20240701,134000,2152318015,4300,4300,4300,4300,35
20240701,133900,2152167515,4305,4305,4310,4305,2113
20240701,133800,2143071010,4305,4315,4315,4295,68
20240701,133700,2142778830,4295,4295,4295,4295,1500
20240701,133600,2136336330,4295,4295,4295,4290,1530
20240701,133500,2129769480,4290,4315,4315,4290,2555
20240701,133400,2118792055,4310,4310,4310,4300,1092
20240701,133300,2114093535,4310,4310,4310,4310,278
20240701,133200,2112895355,4310,4310,4310,4310,207
20240701,133100,2112003185,4310,4315,4315,4300,3861
20240701,133000,2095362720,4315,4315,4320,4315,223
20240701,132900,2094400405,4310,4310,4310,4310,0
20240701,132800,2094400405,4310,4310,4310,4310,238
20240701,132700,2093374625,4310,4310,4310,4310,924
20240701,132600,2089392185,4300,4295,4310,4290,2101
20240701,132500,2080377570,4290,4295,4295,4290,1839
20240701,132400,2072482600,4295,4295,4295,4295,50
20240701,132300,2072267850,4295,4290,4295,4280,1558
20240701,132200,2065594555,4290,4305,4305,4290,1456
20240701,132100,2059340990,4305,4300,4315,4280,812
20240701,132000,2055852040,4300,4340,4340,4285,14167
20240701,131900,1994765975,4340,4350,4360,4340,3095
20240701,131800,1981310535,4350,4360,4360,4350,873
20240701,131700,1977507435,4365,4350,4365,4350,1050
20240701,131600,1972939185,4350,4350,4350,4350,0
20240701,131500,1972939185,4350,4355,4355,4350,404
20240701,131400,1971181735,4360,4360,4360,4360,5
20240701,131300,1971159935,4350,4360,4360,4350,695
20240701,131200,1968136610,4360,4350,4360,4350,1090
20240701,131100,1963394290,4350,4350,4350,4350,219
20240701,131000,1962441640,4350,4350,4350,4350,113
20240701,130900,1961950090,4350,4345,4350,4340,3202
20240701,130800,1948046030,4345,4350,4350,4345,1040
20240701,130700,1943526145,4350,4350,4350,4350,200
20240701,130600,1942656145,4375,4375,4375,4375,0
20240701,130500,1942656145,4375,4360,4375,4360,700
20240701,130400,1939603200,4350,4355,4355,4350,1261
20240701,130300,1934116850,4355,4370,4385,4355,3959
20240701,130200,1916850700,4385,4385,4385,4385,1
20240701,130100,1916846315,4390,4390,4390,4390,786
20240701,130000,1913395775,4400,4370,4400,4370,500
20240701,125900,1911201905,4365,4395,4400,4365,652
20240701,125800,1908346110,4370,4395,4400,4360,3902
20240701,125700,1891284020,4400,4375,4400,4375,5100
20240701,125600,1868932430,4375,4355,4375,4355,433
20240701,125500,1867046695,4375,4375,4375,4375,0
20240701,125400,1867046695,4375,4355,4375,4350,302
20240701,125300,1865731945,4375,4375,4375,4360,52
20240701,125200,1865505195,4370,4340,4375,4340,4016
20240701,125100,1847953505,4370,4365,4370,4365,105
20240701,125000,1847495115,4340,4350,4370,4340,890
20240701,124900,1843617710,4370,4365,4370,4350,1485
20240701,124800,1837135765,4365,4345,4365,4340,868
20240701,124700,1833356985,4365,4365,4365,4345,31
20240701,124600,1833221870,4365,4365,4365,4345,193
20240701,124500,1832380405,4365,4340,4365,4340,28
20240701,124400,1832258860,4365,4360,4365,4355,115
20240701,124300,1831757915,4365,4365,4365,4365,0
20240701,124200,1831757915,4365,4365,4365,4360,5171
20240701,124100,1809189680,4365,4345,4365,4345,169
20240701,124000,1808454530,4365,4365,4365,4365,10
20240701,123900,1808410880,4350,4375,4375,4350,799
20240701,123800,1804933600,4375,4375,4380,4375,288
20240701,123700,1803673555,4375,4380,4380,4345,3782
20240701,123600,1787216300,4380,4380,4380,4380,504
20240701,123500,1785008780,4380,4310,4385,4310,5843
20240701,123400,1759550455,4310,4330,4345,4310,1882
20240701,123300,1751422400,4335,4330,4345,4325,122
20240701,123200,1750892775,4335,4340,4345,4335,687
20240701,123100,1747910885,4340,4300,4345,4300,5635
20240701,123000,1723653545,4300,4300,4300,4300,12
20240701,122900,1723601945,4300,4295,4300,4275,6318
20240701,122800,1696486615,4295,4320,4325,4290,9246
20240701,122700,1656658830,4325,4335,4335,4325,7638
20240701,122600,1623593605,4335,4335,4335,4335,2498
20240701,122500,1612764775,4335,4335,4340,4335,2854
20240701,122400,1600390840,4340,4365,4365,4340,6163
20240701,122300,1573623670,4360,4360,4365,4360,506
20240701,122200,1571417505,4370,4365,4370,4365,612
20240701,122100,1568745915,4370,4370,4370,4370,14
20240701,122000,1568684735,4370,4360,4370,4360,364
20240701,121900,1567094135,4370,4360,4370,4350,1128
20240701,121800,1562185765,4370,4370,4370,4370,0
20240701,121700,1562185765,4370,4330,4370,4300,2405
20240701,121600,1551733385,4300,4295,4340,4295,3244
20240701,121500,1537773470,4295,4325,4325,4280,3839
20240701,121400,1521295965,4300,4315,4350,4300,1465
20240701,121300,1514974125,4310,4310,4340,4310,1421
20240701,121200,1508837395,4310,4350,4350,4300,4261
20240701,121100,1490471100,4310,4395,4395,4310,11493
20240701,121000,1440396815,4400,4440,4460,4400,5709
20240701,120900,1415210830,4440,4450,4480,4415,11051
20240701,120800,1366341260,4490,4450,4490,4450,201
20240701,120700,1365446770,4490,4450,4490,4450,502
20240701,120600,1363212790,4490,4475,4490,4475,1150
20240701,120500,1358061330,4480,4480,4480,4480,0
20240701,120400,1358061330,4480,4450,4480,4450,105
20240701,120300,1357593960,4480,4455,4480,4450,1472
20240701,120200,1351030050,4480,4480,4480,4480,0
20240701,120100,1351030050,4480,4455,4480,4455,1206
20240701,120000,1345657295,4480,4480,4480,4480,50
20240701,115900,1345433295,4480,4460,4480,4460,501
20240701,115800,1343198815,4480,4475,4480,4475,43
20240701,115700,1343006225,4475,4470,4475,4470,500
20240701,115600,1340770275,4470,4455,4470,4455,1800
20240701,115500,1332742775,4460,4460,4460,4460,0
20240701,115400,1332742775,4460,4460,4460,4460,26
20240701,115300,1332626815,4460,4425,4460,4425,115
20240701,115200,1332115915,4460,4440,4460,4425,13383
20240701,115100,1272824620,4440,4450,4450,4440,1851
20240701,115000,1264603220,4450,4450,4450,4450,1278
20240701,114900,1258916120,4450,4450,4455,4450,1001
20240701,114800,1254458670,4450,4450,4450,4450,700
20240701,114700,1251343670,4445,4445,4445,4445,9
20240701,114600,1251303665,4445,4445,4445,4445,200
20240701,114500,1250414665,4445,4450,4450,4445,687
20240701,114400,1247359070,4450,4450,4450,4450,120
20240701,114300,1246825070,4450,4445,4450,4440,310
20240701,114200,1245446620,4450,4450,4450,4445,848
20240701,114100,1241674020,4455,4450,4455,4450,900
20240701,114000,1237667415,4435,4435,4460,4435,1404
20240701,113900,1231440650,4435,4425,4435,4420,3196
20240701,113800,1217311080,4425,4485,4485,4425,3276
20240701,113700,1202789220,4445,4440,4445,4440,435
20240701,113600,1200857205,4440,4440,4440,4430,276
20240701,113500,1199632265,4440,4400,4440,4400,12546
20240701,113400,1144428025,4400,4425,4425,4380,4643
20240701,113300,1123959855,4425,4430,4445,4425,850
20240701,113200,1120196310,4445,4445,4445,4445,10
20240701,113100,1120151860,4445,4490,4490,4445,5436
20240701,113000,1095954565,4480,4490,4490,4480,1120
20240701,112900,1090925965,4495,4465,4500,4445,1618
20240701,112800,1083718465,4460,4480,4480,4420,12489
20240701,112700,1027912795,4490,4500,4500,4480,2255
20240701,112600,1017804415,4500,4495,4500,4495,379
20240701,112500,1016100465,4500,4495,4500,4485,1376
20240701,112400,1009915410,4495,4500,4500,4490,1015
20240701,112300,1005357920,4500,4530,4530,4480,15603
20240701,112200,935094120,4535,4535,4535,4530,752
20240701,112100,931687300,4535,4535,4535,4535,9
20240701,112000,931646485,4540,4540,4550,4515,7454
20240701,111900,897960555,4550,4540,4550,4530,20
20240701,111800,897869865,4550,4550,4550,4530,372
20240701,111700,896184390,4550,4560,4560,4545,264
20240701,111600,894984045,4560,4550,4570,4550,151
20240701,111500,894296925,4550,4550,4550,4550,1010
20240701,111400,889701425,4550,4550,4550,4550,1
20240701,111300,889696875,4550,4545,4550,4545,235
20240701,111200,888628680,4545,4535,4545,4535,848
20240701,111100,884780930,4535,4535,4535,4535,526
20240701,111000,882395520,4535,4535,4545,4530,101
20240701,110900,881937525,4545,4530,4545,4530,1412
20240701,110800,875540985,4530,4530,4530,4525,9020
20240701,110700,834682485,4550,4540,4555,4535,9333
20240701,110600,792351440,4540,4555,4555,4540,5701
20240701,110500,766437310,4555,4575,4575,4555,4500
20240701,110400,745913440,4575,4575,4575,4575,0
20240701,110300,745913440,4575,4575,4575,4575,0
20240701,110200,745913440,4575,4575,4575,4575,3
20240701,110100,745899715,4575,4575,4575,4575,100
20240701,110000,745442215,4575,4615,4615,4565,10040
20240701,105900,699488385,4590,4605,4615,4590,2152
20240701,105800,689594175,4625,4625,4625,4625,0
20240701,105700,689594175,4625,4625,4625,4625,5
20240701,105600,689571050,4625,4625,4625,4625,100
20240701,105500,689108550,4625,4625,4625,4625,1
20240701,105400,689103925,4625,4625,4625,4625,0
20240701,105300,689103925,4625,4605,4625,4605,27
20240701,105200,688979570,4625,4625,4625,4625,0
20240701,105100,688979570,4625,4625,4625,4625,7
20240701,105000,688947195,4625,4625,4625,4625,1
20240701,104900,688942570,4620,4625,4625,4620,3
20240701,104800,688928705,4630,4630,4630,4630,0
20240701,104700,688928705,4630,4630,4630,4630,1
20240701,104600,688924075,4620,4605,4625,4605,1004
20240701,104500,684285620,4630,4630,4630,4630,0
20240701,104400,684285620,4630,4620,4630,4620,3256
20240701,104300,669222840,4625,4625,4625,4625,0
20240701,104200,669222840,4625,4625,4625,4625,1
20240701,104100,669218215,4600,4620,4620,4600,500
20240701,104000,666918180,4625,4625,4625,4625,500
20240701,103900,664605680,4625,4625,4625,4625,0
20240701,103800,664605680,4625,4625,4625,4625,0
20240701,103700,664605680,4625,4625,4625,4600,3
20240701,103600,664591830,4600,4600,4600,4600,1
20240701,103500,664587230,4625,4620,4625,4600,2071
20240701,103400,655018300,4615,4595,4615,4595,8544
20240701,103300,615690940,4610,4610,4610,4610,0
20240701,103200,615690940,4610,4610,4610,4610,500
20240701,103100,613385940,4610,4610,4610,4610,100
20240701,103000,612924940,4610,4595,4610,4595,2099
20240701,102900,603273620,4600,4595,4610,4595,28
20240701,102800,603144780,4610,4595,4610,4595,2
20240701,102700,603135575,4615,4615,4615,4615,0
20240701,102600,603135575,4615,4615,4615,4615,0
20240701,102500,603135575,4615,4615,4615,4615,0
20240701,102400,603135575,4615,4615,4615,4615,0
20240701,102300,603135575,4615,4615,4615,4615,0
20240701,102200,603135575,4615,4615,4615,4615,0
20240701,102100,603135575,4615,4615,4615,4615,1
20240701,102000,603130960,4615,4615,4615,4615,1
20240701,101900,603126345,4615,4600,4615,4590,271
20240701,101800,601879985,4600,4595,4615,4595,1375
20240701,101700,595555160,4615,4615,4615,4615,15
20240701,101600,595485935,4615,4610,4615,4600,4652
20240701,101500,574077855,4620,4620,4620,4620,0
20240701,101400,574077855,4620,4620,4620,4620,0
20240701,101300,574077855,4620,4620,4620,4620,48
20240701,101200,573856095,4620,4620,4620,4620,5
20240701,101100,573832995,4620,4620,4620,4620,0
20240701,101000,573832995,4620,4590,4620,4590,31
20240701,100900,573690675,4620,4620,4620,4620,0
20240701,100800,573690675,4620,4620,4620,4620,100
20240701,100700,573228675,4620,4615,4620,4615,116
20240701,100600,572692805,4620,4620,4620,4620,0
20240701,100500,572692805,4620,4590,4620,4585,300
20240701,100400,571313545,4615,4610,4615,4610,1001
20240701,100300,566698930,4610,4610,4610,4610,0
20240701,100200,566698930,4610,4610,4610,4590,47
20240701,100100,566483140,4585,4615,4615,4585,92
20240701,100000,566061190,4585,4585,4585,4585,1
20240701,095900,566056605,4620,4620,4620,4620,0
20240701,095800,566056605,4620,4620,4620,4620,0
20240701,095700,566056605,4620,4615,4620,4615,775
20240701,095600,562479920,4615,4605,4615,4605,397
20240701,095500,560651535,4610,4610,4610,4610,5
20240701,095400,560628485,4615,4615,4615,4615,0
20240701,095300,560628485,4615,4590,4615,4585,1148
20240701,095200,555359420,4620,4620,4620,4620,0
20240701,095100,555359420,4620,4620,4620,4620,0
20240701,095000,555359420,4620,4590,4620,4590,2926
20240701,094900,541928990,4605,4610,4610,4605,3016
20240701,094800,528040305,4625,4625,4625,4625,0
20240701,094700,528040305,4625,4625,4625,4625,330
20240701,094600,526514055,4625,4585,4625,4585,33178
20240701,094500,374136385,4585,4580,4590,4580,10218
20240701,094400,327238635,4580,4590,4595,4580,638
20240701,094300,324310460,4590,4575,4590,4575,500
20240701,094200,322015810,4570,4565,4570,4560,2154
20240701,094100,312183310,4560,4560,4570,4560,557
20240701,094000,309641140,4545,4545,4565,4545,18
20240701,093900,309559310,4590,4590,4590,4590,0
20240701,093800,309559310,4590,4580,4590,4580,497
20240701,093700,307283040,4580,4580,4580,4580,88
20240701,093600,306880000,4590,4540,4590,4535,2741
20240701,093500,294443830,4535,4550,4550,4535,2224
20240701,093400,284337505,4555,4565,4565,4555,5803
20240701,093300,257881860,4585,4585,4585,4585,0
20240701,093200,257881860,4585,4585,4585,4585,105
20240701,093100,257400435,4585,4595,4595,4560,1203
20240701,093000,251914660,4565,4600,4605,4565,412
20240701,092900,250033475,4600,4580,4605,4580,35
20240701,092800,249872630,4575,4575,4575,4575,0
20240701,092700,249872630,4575,4575,4575,4575,18
20240701,092600,249790280,4575,4575,4575,4575,0
20240701,092500,249790280,4575,4570,4575,4570,1642
20240701,092400,242279305,4575,4575,4575,4575,0
20240701,092300,242279305,4575,4555,4575,4555,52
20240701,092200,242042405,4575,4550,4575,4550,301
20240701,092100,240672830,4550,4580,4580,4550,3031
20240701,092000,226839760,4590,4600,4600,4590,2061
20240701,091900,217369710,4610,4605,4610,4600,208
20240701,091800,216411525,4605,4610,4610,4605,8729
20240701,091700,176172360,4610,4625,4625,4610,2340
20240701,091600,165375125,4610,4640,4665,4610,3541
20240701,091500,148968250,4630,4640,4640,4630,300
20240701,091400,147577250,4650,4680,4680,4650,4740
20240701,091300,125468945,4680,4700,4700,4680,3675
20240701,091200,108252910,4700,4695,4700,4695,122
20240701,091100,107680060,4700,4680,4700,4680,207
20240701,091000,106709985,4685,4695,4695,4685,732
20240701,090900,103278745,4700,4700,4700,4700,250
20240701,090800,102103745,4700,4680,4700,4680,2220
20240701,090700,91687970,4680,4690,4690,4680,929
20240701,090600,87333210,4695,4700,4700,4690,618
20240701,090500,84434275,4700,4670,4700,4660,6971
20240701,090400,51836385,4670,4670,4675,4660,1940
20240701,090300,42775555,4670,4660,4675,4660,3418
20240701,090200,26798520,4650,4630,4650,4620,2020
20240701,090100,17437700,4605,4680,4685,4600,942
20240701,090000,13040140,4680,4550,4680,4550,2852