stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240705,212400,1668858795,3950,3950,3950,3950,6601
20240705,212300,1668858795,3950,3950,3950,3950,0
20240705,212200,1668858795,3950,3950,3950,3950,0
20240705,212100,1668858795,3950,3950,3950,3950,0
20240705,212000,1668858795,3950,3950,3950,3950,0
20240705,211900,1668858795,3950,3950,3950,3950,0
20240705,211800,1668858795,3950,3950,3950,3950,0
20240705,211700,1668858795,3950,3950,3950,3950,0
20240705,211600,1668858795,3950,3950,3950,3950,0
20240705,211500,1668858795,3950,3950,3950,3950,0
20240705,211400,1668858795,3950,3950,3950,3950,0
20240705,211300,1668858795,3950,3950,3950,3950,0
20240705,211200,1668858795,3950,3950,3950,3950,0
20240705,211100,1668858795,3950,3950,3950,3950,0
20240705,211000,1668858795,3950,3950,3950,3950,0
20240705,210900,1668858795,3950,3950,3950,3950,0
20240705,210800,1668858795,3950,3950,3950,3950,0
20240705,210700,1668858795,3950,3950,3950,3950,0
20240705,210600,1668858795,3950,3950,3950,3950,0
20240705,210500,1668858795,3950,3950,3950,3950,0
20240705,210400,1668858795,3950,3950,3950,3950,0
20240705,210300,1668858795,3950,3950,3950,3950,0
20240705,210200,1668858795,3950,3950,3950,3950,0
20240705,210100,1668858795,3950,3950,3950,3950,0
20240705,210000,1668858795,3950,3950,3950,3950,0
20240705,205900,1668858795,3950,3950,3950,3950,0
20240705,205800,1668858795,3950,3950,3950,3950,0
20240705,205700,1668858795,3950,3950,3950,3950,0
20240705,205600,1668858795,3950,3950,3950,3950,0
20240705,205500,1668858795,3950,3950,3950,3950,0
20240705,205400,1668858795,3950,3950,3950,3950,6601
20240705,205300,1668858795,3950,3950,3950,3950,0
20240705,205200,1668858795,3950,3950,3950,3950,0
20240705,205100,1668858795,3950,3950,3950,3950,0
20240705,205000,1668858795,3950,3950,3950,3950,0
20240705,204900,1668858795,3950,3950,3950,3950,0
20240705,204800,1668858795,3950,3950,3950,3950,0
20240705,204700,1668858795,3950,3950,3950,3950,0
20240705,204600,1668858795,3950,3950,3950,3950,0
20240705,204500,1668858795,3950,3950,3950,3950,0
20240705,204400,1668858795,3950,3950,3950,3950,0
20240705,204300,1668858795,3950,3950,3950,3950,0
20240705,204200,1668858795,3950,3950,3950,3950,0
20240705,204100,1668858795,3950,3950,3950,3950,0
20240705,204000,1668858795,3950,3950,3950,3950,0
20240705,203900,1668858795,3950,3950,3950,3950,0
20240705,203800,1668858795,3950,3950,3950,3950,0
20240705,203700,1668858795,3950,3950,3950,3950,0
20240705,203600,1668858795,3950,3950,3950,3950,0
20240705,203500,1668858795,3950,3950,3950,3950,0
20240705,203400,1668858795,3950,3950,3950,3950,0
20240705,203300,1668858795,3950,3950,3950,3950,0
20240705,203200,1668858795,3950,3950,3950,3950,0
20240705,203100,1668858795,3950,3950,3950,3950,0
20240705,203000,1668858795,3950,3950,3950,3950,0
20240705,202900,1668858795,3950,3950,3950,3950,0
20240705,202800,1668858795,3950,3950,3950,3950,0
20240705,202700,1668858795,3950,3950,3950,3950,0
20240705,202600,1668858795,3950,3950,3950,3950,0
20240705,202500,1668858795,3950,3950,3950,3950,0
20240705,202400,1668858795,3950,3950,3950,3950,6601
20240705,202300,1668858795,3950,3950,3950,3950,0
20240705,202200,1668858795,3950,3950,3950,3950,0
20240705,202100,1668858795,3950,3950,3950,3950,0
20240705,202000,1668858795,3950,3950,3950,3950,0
20240705,201900,1668858795,3950,3950,3950,3950,0
20240705,201800,1668858795,3950,3950,3950,3950,0
20240705,201700,1668858795,3950,3950,3950,3950,0
20240705,201600,1668858795,3950,3950,3950,3950,0
20240705,201500,1668858795,3950,3950,3950,3950,0
20240705,201400,1668858795,3950,3950,3950,3950,0
20240705,201300,1668858795,3950,3950,3950,3950,0
20240705,201200,1668858795,3950,3950,3950,3950,0
20240705,201100,1668858795,3950,3950,3950,3950,0
20240705,201000,1668858795,3950,3950,3950,3950,0
20240705,200900,1668858795,3950,3950,3950,3950,0
20240705,200800,1668858795,3950,3950,3950,3950,0
20240705,200700,1668858795,3950,3950,3950,3950,0
20240705,200600,1668858795,3950,3950,3950,3950,0
20240705,200500,1668858795,3950,3950,3950,3950,0
20240705,200400,1668858795,3950,3950,3950,3950,0
20240705,200300,1668858795,3950,3950,3950,3950,0
20240705,200200,1668858795,3950,3950,3950,3950,0
20240705,200100,1668858795,3950,3950,3950,3950,0
20240705,200000,1668858795,3950,3950,3950,3950,0
20240705,195900,1668858795,3950,3950,3950,3950,0
20240705,195800,1668858795,3950,3950,3950,3950,0
20240705,195700,1668858795,3950,3950,3950,3950,0
20240705,195600,1668858795,3950,3950,3950,3950,0
20240705,195500,1668858795,3950,3950,3950,3950,0
20240705,195400,1668858795,3950,3950,3950,3950,6601
20240705,195300,1668858795,3950,3950,3950,3950,0
20240705,195200,1668858795,3950,3950,3950,3950,0
20240705,195100,1668858795,3950,3950,3950,3950,0
20240705,195000,1668858795,3950,3950,3950,3950,0
20240705,194900,1668858795,3950,3950,3950,3950,0
20240705,194800,1668858795,3950,3950,3950,3950,0
20240705,194700,1668858795,3950,3950,3950,3950,0
20240705,194600,1668858795,3950,3950,3950,3950,0
20240705,194500,1668858795,3950,3950,3950,3950,0
20240705,194400,1668858795,3950,3950,3950,3950,0
20240705,194300,1668858795,3950,3950,3950,3950,0
20240705,194200,1668858795,3950,3950,3950,3950,0
20240705,194100,1668858795,3950,3950,3950,3950,0
20240705,194000,1668858795,3950,3950,3950,3950,0
20240705,193900,1668858795,3950,3950,3950,3950,0
20240705,193800,1668858795,3950,3950,3950,3950,0
20240705,193700,1668858795,3950,3950,3950,3950,0
20240705,193600,1668858795,3950,3950,3950,3950,0
20240705,193500,1668858795,3950,3950,3950,3950,0
20240705,193400,1668858795,3950,3950,3950,3950,0
20240705,193300,1668858795,3950,3950,3950,3950,0
20240705,193200,1668858795,3950,3950,3950,3950,0
20240705,193100,1668858795,3950,3950,3950,3950,0
20240705,193000,1668858795,3950,3950,3950,3950,0
20240705,192900,1668858795,3950,3950,3950,3950,0
20240705,192800,1668858795,3950,3950,3950,3950,0
20240705,192700,1668858795,3950,3950,3950,3950,0
20240705,192600,1668858795,3950,3950,3950,3950,0
20240705,192500,1668858795,3950,3950,3950,3950,0
20240705,192400,1668858795,3950,3950,3950,3950,6601
20240705,192300,1668858795,3950,3950,3950,3950,0
20240705,192200,1668858795,3950,3950,3950,3950,0
20240705,192100,1668858795,3950,3950,3950,3950,0
20240705,192000,1668858795,3950,3950,3950,3950,0
20240705,191900,1668858795,3950,3950,3950,3950,0
20240705,191800,1668858795,3950,3950,3950,3950,0
20240705,191700,1668858795,3950,3950,3950,3950,0
20240705,191600,1668858795,3950,3950,3950,3950,0
20240705,191500,1668858795,3950,3950,3950,3950,0
20240705,191400,1668858795,3950,3950,3950,3950,0
20240705,191300,1668858795,3950,3950,3950,3950,0
20240705,191200,1668858795,3950,3950,3950,3950,0
20240705,191100,1668858795,3950,3950,3950,3950,0
20240705,191000,1668858795,3950,3950,3950,3950,0
20240705,190900,1668858795,3950,3950,3950,3950,0
20240705,190800,1668858795,3950,3950,3950,3950,0
20240705,190700,1668858795,3950,3950,3950,3950,0
20240705,190600,1668858795,3950,3950,3950,3950,0
20240705,190500,1668858795,3950,3950,3950,3950,0
20240705,190400,1668858795,3950,3950,3950,3950,0
20240705,190300,1668858795,3950,3950,3950,3950,0
20240705,190200,1668858795,3950,3950,3950,3950,0
20240705,190100,1668858795,3950,3950,3950,3950,0
20240705,190000,1668858795,3950,3950,3950,3950,0
20240705,185900,1668858795,3950,3950,3950,3950,0
20240705,185800,1668858795,3950,3950,3950,3950,0
20240705,185700,1668858795,3950,3950,3950,3950,0
20240705,185600,1668858795,3950,3950,3950,3950,0
20240705,185500,1668858795,3950,3950,3950,3950,0
20240705,185400,1668858795,3950,3950,3950,3950,6601
20240705,185300,1668858795,3950,3950,3950,3950,0
20240705,185200,1668858795,3950,3950,3950,3950,0
20240705,185100,1668858795,3950,3950,3950,3950,0
20240705,185000,1668858795,3950,3950,3950,3950,0
20240705,184900,1668858795,3950,3950,3950,3950,0
20240705,184800,1668858795,3950,3950,3950,3950,0
20240705,184700,1668858795,3950,3950,3950,3950,0
20240705,184600,1668858795,3950,3950,3950,3950,0
20240705,184500,1668858795,3950,3950,3950,3950,0
20240705,184400,1668858795,3950,3950,3950,3950,0
20240705,184300,1668858795,3950,3950,3950,3950,0
20240705,184200,1668858795,3950,3950,3950,3950,0
20240705,184100,1668858795,3950,3950,3950,3950,0
20240705,184000,1668858795,3950,3950,3950,3950,0
20240705,183900,1668858795,3950,3950,3950,3950,0
20240705,183800,1668858795,3950,3950,3950,3950,0
20240705,183700,1668858795,3950,3950,3950,3950,0
20240705,183600,1668858795,3950,3950,3950,3950,0
20240705,183500,1668858795,3950,3950,3950,3950,0
20240705,183400,1668858795,3950,3950,3950,3950,0
20240705,183300,1668858795,3950,3950,3950,3950,0
20240705,183200,1668858795,3950,3950,3950,3950,0
20240705,183100,1668858795,3950,3950,3950,3950,0
20240705,183000,1668858795,3950,3950,3950,3950,0
20240705,182900,1668858795,3950,3950,3950,3950,0
20240705,182800,1668858795,3950,3950,3950,3950,0
20240705,182700,1668858795,3950,3950,3950,3950,0
20240705,182600,1668858795,3950,3950,3950,3950,0
20240705,182500,1668858795,3950,3950,3950,3950,0
20240705,182400,1668858795,3950,3950,3950,3950,6601
20240705,182300,1668858795,3950,3950,3950,3950,0
20240705,182200,1668858795,3950,3950,3950,3950,0
20240705,182100,1668858795,3950,3950,3950,3950,0
20240705,182000,1668858795,3950,3950,3950,3950,0
20240705,181900,1668858795,3950,3950,3950,3950,0
20240705,181800,1668858795,3950,3950,3950,3950,0
20240705,181700,1668858795,3950,3950,3950,3950,0
20240705,181600,1668858795,3950,3950,3950,3950,0
20240705,181500,1668858795,3950,3950,3950,3950,0
20240705,181400,1668858795,3950,3950,3950,3950,0
20240705,181300,1668858795,3950,3950,3950,3950,0
20240705,181200,1668858795,3950,3950,3950,3950,0
20240705,181100,1668858795,3950,3950,3950,3950,0
20240705,181000,1668858795,3950,3950,3950,3950,0
20240705,180900,1668858795,3950,3950,3950,3950,0
20240705,180800,1668858795,3950,3950,3950,3950,0
20240705,180700,1668858795,3950,3950,3950,3950,0
20240705,180600,1668858795,3950,3950,3950,3950,0
20240705,180500,1668858795,3950,3950,3950,3950,0
20240705,180400,1668858795,3950,3950,3950,3950,0
20240705,180300,1668858795,3950,3950,3950,3950,0
20240705,180200,1668858795,3950,3950,3950,3950,0
20240705,180100,1668858795,3950,3950,3950,3950,0
20240705,180000,1668858795,3950,3950,3950,3950,0
20240705,175900,1668858795,3950,3950,3950,3950,0
20240705,175800,1668858795,3950,3950,3950,3950,0
20240705,175700,1668858795,3950,3950,3950,3950,0
20240705,175600,1668858795,3950,3950,3950,3950,0
20240705,175500,1668858795,3950,3950,3950,3950,0
20240705,175400,1668858795,3950,3950,3950,3950,6601
20240705,175300,1668858795,3950,3950,3950,3950,0
20240705,175200,1668858795,3950,3950,3950,3950,0
20240705,175100,1668858795,3950,3950,3950,3950,0
20240705,175000,1668858795,3950,3950,3950,3950,0
20240705,174900,1668858795,3950,3950,3950,3950,0
20240705,174800,1668858795,3950,3950,3950,3950,0
20240705,174700,1668858795,3950,3950,3950,3950,0
20240705,174600,1668858795,3950,3950,3950,3950,0
20240705,174500,1668858795,3950,3950,3950,3950,0
20240705,174400,1668858795,3950,3950,3950,3950,0
20240705,174300,1668858795,3950,3950,3950,3950,0
20240705,174200,1668858795,3950,3950,3950,3950,0
20240705,174100,1668858795,3950,3950,3950,3950,0
20240705,174000,1668858795,3950,3950,3950,3950,0
20240705,173900,1668858795,3950,3950,3950,3950,0
20240705,173800,1668858795,3950,3950,3950,3950,0
20240705,173700,1668858795,3950,3950,3950,3950,0
20240705,173600,1668858795,3950,3950,3950,3950,0
20240705,173500,1668858795,3950,3950,3950,3950,0
20240705,173400,1668858795,3950,3950,3950,3950,0
20240705,173300,1668858795,3950,3950,3950,3950,0
20240705,173200,1668858795,3950,3950,3950,3950,0
20240705,173100,1668858795,3950,3950,3950,3950,0
20240705,173000,1668858795,3950,3950,3950,3950,0
20240705,172900,1668858795,3950,3950,3950,3950,0
20240705,172800,1668858795,3950,3950,3950,3950,0
20240705,172700,1668858795,3950,3950,3950,3950,0
20240705,172600,1668858795,3950,3950,3950,3950,0
20240705,172500,1668858795,3950,3950,3950,3950,0
20240705,172400,1668858795,3950,3950,3950,3950,6601
20240705,172300,1668858795,3950,3950,3950,3950,0
20240705,172200,1668858795,3950,3950,3950,3950,0
20240705,172100,1668858795,3950,3950,3950,3950,0
20240705,172000,1668858795,3950,3950,3950,3950,0
20240705,171900,1668858795,3950,3950,3950,3950,0
20240705,171800,1668858795,3950,3950,3950,3950,0
20240705,171700,1668858795,3950,3950,3950,3950,0
20240705,171600,1668858795,3950,3950,3950,3950,0
20240705,171500,1668858795,3950,3950,3950,3950,0
20240705,171400,1668858795,3950,3950,3950,3950,0
20240705,171300,1668858795,3950,3950,3950,3950,0
20240705,171200,1668858795,3950,3950,3950,3950,0
20240705,171100,1668858795,3950,3950,3950,3950,0
20240705,171000,1668858795,3950,3950,3950,3950,0
20240705,170900,1668858795,3950,3950,3950,3950,0
20240705,170800,1668858795,3950,3950,3950,3950,0
20240705,170700,1668858795,3950,3950,3950,3950,0
20240705,170600,1668858795,3950,3950,3950,3950,0
20240705,170500,1668858795,3950,3950,3950,3950,0
20240705,170400,1668858795,3950,3950,3950,3950,0
20240705,170300,1668858795,3950,3950,3950,3950,0
20240705,170200,1668858795,3950,3950,3950,3950,0
20240705,170100,1668858795,3950,3950,3950,3950,0
20240705,170000,1668858795,3950,3950,3950,3950,0
20240705,165900,1668858795,3950,3950,3950,3950,0
20240705,165800,1668858795,3950,3950,3950,3950,0
20240705,165700,1668858795,3950,3950,3950,3950,0
20240705,165600,1668858795,3950,3950,3950,3950,0
20240705,165500,1668858795,3950,3950,3950,3950,0
20240705,165400,1668858795,3950,3950,3950,3950,6601
20240705,165300,1668858795,3950,3950,3950,3950,0
20240705,165200,1668858795,3950,3950,3950,3950,0
20240705,165100,1668858795,3950,3950,3950,3950,0
20240705,165000,1668858795,3950,3950,3950,3950,0
20240705,164900,1668858795,3950,3950,3950,3950,0
20240705,164800,1668858795,3950,3950,3950,3950,0
20240705,164700,1668858795,3950,3950,3950,3950,0
20240705,164600,1668858795,3950,3950,3950,3950,0
20240705,164500,1668858795,3950,3950,3950,3950,0
20240705,164400,1668858795,3950,3950,3950,3950,0
20240705,164300,1668858795,3950,3950,3950,3950,0
20240705,164200,1668858795,3950,3950,3950,3950,0
20240705,164100,1668858795,3950,3950,3950,3950,0
20240705,164000,1668858795,3950,3950,3950,3950,0
20240705,163900,1668858795,3950,3950,3950,3950,0
20240705,163800,1668858795,3950,3950,3950,3950,0
20240705,163700,1668858795,3950,3950,3950,3950,0
20240705,163600,1668858795,3950,3950,3950,3950,0
20240705,163500,1668858795,3950,3950,3950,3950,0
20240705,163400,1668858795,3950,3950,3950,3950,0
20240705,163300,1668858795,3950,3950,3950,3950,0
20240705,163200,1668858795,3950,3950,3950,3950,0
20240705,163100,1668858795,3950,3950,3950,3950,0
20240705,163000,1668858795,3950,3950,3950,3950,0
20240705,162900,1668858795,3950,3950,3950,3950,0
20240705,162800,1668858795,3950,3950,3950,3950,0
20240705,162700,1668858795,3950,3950,3950,3950,0
20240705,162600,1668858795,3950,3950,3950,3950,0
20240705,162500,1668858795,3950,3950,3950,3950,0
20240705,162400,1668858795,3950,3950,3950,3950,6601
20240705,162300,1668858795,3950,3950,3950,3950,0
20240705,162200,1668858795,3950,3950,3950,3950,0
20240705,162100,1668858795,3950,3950,3950,3950,0
20240705,162000,1668858795,3950,3950,3950,3950,0
20240705,161900,1668858795,3950,3950,3950,3950,0
20240705,161800,1668858795,3950,3950,3950,3950,0
20240705,161700,1668858795,3950,3950,3950,3950,0
20240705,161600,1668858795,3950,3950,3950,3950,0
20240705,161500,1668858795,3950,3950,3950,3950,0
20240705,161400,1668858795,3950,3950,3950,3950,0
20240705,161300,1668858795,3950,3950,3950,3950,0
20240705,161200,1668858795,3950,3950,3950,3950,0
20240705,161100,1668858795,3950,3950,3950,3950,0
20240705,161000,1668858795,3950,3950,3950,3950,0
20240705,160900,1668858795,3950,3950,3950,3950,0
20240705,160800,1668858795,3950,3950,3950,3950,0
20240705,160700,1668858795,3950,3950,3950,3950,0
20240705,160600,1668858795,3950,3950,3950,3950,0
20240705,160500,1668858795,3950,3950,3950,3950,0
20240705,160400,1668858795,3950,3950,3950,3950,0
20240705,160300,1668858795,3950,3950,3950,3950,0
20240705,160200,1668858795,3950,3950,3950,3950,0
20240705,160100,1668858795,3950,3950,3950,3950,0
20240705,160000,1668858795,3950,3950,3950,3950,0
20240705,155900,1668858795,3950,3950,3950,3950,0
20240705,155800,1668858795,3950,3950,3950,3950,0
20240705,155700,1668858795,3950,3950,3950,3950,0
20240705,155600,1668858795,3950,3950,3950,3950,0
20240705,155500,1668858795,3950,3950,3950,3950,0
20240705,155400,1668858795,3950,3950,3950,3950,6601
20240705,155300,1668858795,3950,3950,3950,3950,0
20240705,155200,1668858795,3950,3950,3950,3950,0
20240705,155100,1668858795,3950,3950,3950,3950,0
20240705,155000,1668858795,3950,3950,3950,3950,0
20240705,154900,1668858795,3950,3950,3950,3950,0
20240705,154800,1668858795,3950,3950,3950,3950,0
20240705,154700,1668858795,3950,3950,3950,3950,0
20240705,154600,1668858795,3950,3950,3950,3950,0
20240705,154500,1668858795,3950,3950,3950,3950,0
20240705,154400,1668858795,3950,3950,3950,3950,0
20240705,154300,1668858795,3950,3950,3950,3950,0
20240705,154200,1668858795,3950,3950,3950,3950,0
20240705,154100,1668858795,3950,3950,3950,3950,0
20240705,154000,1668858795,3950,3950,3950,3950,0
20240705,153900,1668858795,3950,3950,3950,3950,0
20240705,153800,1668858795,3950,3950,3950,3950,0
20240705,153700,1668858795,3950,3950,3950,3950,0
20240705,153600,1668858795,3950,3950,3950,3950,0
20240705,153500,1668858795,3950,3950,3950,3950,0
20240705,153400,1668858795,3950,3950,3950,3950,0
20240705,153300,1668858795,3950,3950,3950,3950,0
20240705,153200,1668858795,3950,3950,3950,3950,0
20240705,153100,1668858795,3950,3950,3950,3950,0
20240705,153000,1668858795,3950,3950,3950,3950,6601
20240705,152900,1642784845,3970,3970,3970,3970,0
20240705,152800,1642784845,3970,3970,3970,3970,0
20240705,152700,1642784845,3970,3970,3970,3970,0
20240705,152600,1642784845,3970,3970,3970,3970,0
20240705,152500,1642784845,3970,3970,3970,3970,0
20240705,152400,1642784845,3970,3970,3970,3970,0
20240705,152300,1642784845,3970,3970,3970,3970,0
20240705,152200,1642784845,3970,3970,3970,3970,0
20240705,152100,1642784845,3970,3970,3970,3970,0
20240705,152000,1642784845,3970,3970,3970,3970,0
20240705,151900,1642784845,3970,3975,3975,3930,499
20240705,151800,1640810560,3980,3930,3980,3905,5072
20240705,151700,1620914510,3950,3975,3975,3905,8789
20240705,151600,1586409165,3975,3980,3980,3920,3693
20240705,151500,1571826830,3950,3920,3950,3920,1748
20240705,151400,1564938190,3950,3925,3950,3920,1447
20240705,151300,1559244840,3950,3930,3950,3930,601
20240705,151200,1556882890,3950,3940,3950,3930,942
20240705,151100,1553178055,3950,3950,3950,3950,1161
20240705,151000,1548592105,3940,3950,3950,3940,16
20240705,150900,1548528965,3950,3950,3950,3945,261
20240705,150800,1547498070,3980,3950,3980,3950,1760
20240705,150700,1540546010,3950,3950,3950,3930,6277
20240705,150600,1515752005,3950,3945,3950,3940,5036
20240705,150500,1495859845,3950,3950,3950,3950,12
20240705,150400,1495812445,3985,3985,3985,3985,0
20240705,150300,1495812445,3985,3975,3985,3940,2018
20240705,150200,1487779500,3970,3955,3970,3945,3023
20240705,150100,1475783880,3970,3950,3970,3950,5101
20240705,150000,1455634910,3950,3965,3970,3930,34
20240705,145900,1455500350,3970,3955,3970,3955,1702
20240705,145800,1448761205,3960,3920,3960,3910,4380
20240705,145700,1431504160,3935,3925,3935,3920,2359
20240705,145600,1422234410,3930,3935,3940,3930,323
20240705,145500,1420963180,3935,3920,3935,3920,4103
20240705,145400,1404874020,3925,3935,3935,3925,8338
20240705,145300,1372118880,3935,3935,3940,3935,4466
20240705,145200,1354544905,3945,3945,3945,3935,5718
20240705,145100,1332020975,3945,3950,3955,3940,7176
20240705,145000,1303688685,3965,3965,3965,3950,5756
20240705,144900,1280940705,3965,3965,3965,3965,110
20240705,144800,1280504555,3965,3975,3975,3965,1152
20240705,144700,1275936805,3970,3970,3975,3970,52
20240705,144600,1275730320,3975,3975,3975,3970,33
20240705,144500,1275599150,3975,3955,3975,3950,2001
20240705,144400,1267692675,3975,3970,3975,3970,51
20240705,144300,1267490200,3975,3955,3975,3950,6254
20240705,144200,1242771260,3980,3980,3980,3980,0
20240705,144100,1242771260,3980,3970,3980,3955,2896
20240705,144000,1231292130,3970,3965,3970,3965,70
20240705,143900,1231014530,3970,3970,3970,3970,0
20240705,143800,1231014530,3970,3965,3970,3965,44
20240705,143700,1230839950,3970,3965,3970,3965,130
20240705,143600,1230323870,3970,3965,3970,3960,326
20240705,143500,1229032875,3970,3970,3970,3970,14
20240705,143400,1228977295,3970,3965,3970,3965,209
20240705,143300,1228148605,3970,3960,3970,3960,641
20240705,143200,1225610235,3970,3965,3970,3950,2941
20240705,143100,1213954450,3950,3985,3985,3950,15481
20240705,143000,1152601200,3985,3980,3985,3980,2179
20240705,142900,1143928385,3985,3980,3985,3980,506
20240705,142800,1141913825,3980,3985,3985,3975,5614
20240705,142700,1119574820,3990,3990,3990,3990,915
20240705,142600,1115923970,4000,3995,4000,3995,114
20240705,142500,1115468500,3995,3995,3995,3995,77
20240705,142400,1115160885,3995,3985,3995,3985,73
20240705,142300,1114869970,3985,3995,3995,3985,321
20240705,142200,1113590390,4000,4000,4000,4000,2
20240705,142100,1113582390,3995,3995,3995,3995,43
20240705,142000,1113410605,4000,4000,4000,4000,0
20240705,141900,1113410605,4000,4000,4000,4000,3
20240705,141800,1113398605,4005,4000,4005,4000,2
20240705,141700,1113390600,4005,4000,4005,4000,91
20240705,141600,1113026595,4005,3995,4005,3995,933
20240705,141500,1109294615,4000,3995,4000,3990,28
20240705,141400,1109182750,4000,3990,4000,3990,102
20240705,141300,1108775755,3990,3990,3990,3990,16
20240705,141200,1108711915,3990,4005,4005,3975,6131
20240705,141100,1084334410,4005,3995,4005,3995,322
20240705,141000,1083046495,4000,3980,4000,3980,256
20240705,140900,1082027055,3975,3980,3980,3975,1120
20240705,140800,1077574505,3980,3990,4000,3975,2681
20240705,140700,1066906005,4005,4005,4005,4005,14
20240705,140600,1066849935,4005,4005,4005,4005,0
20240705,140500,1066849935,4005,4005,4005,4005,0
20240705,140400,1066849935,4005,4000,4005,3990,1024
20240705,140300,1062763920,4005,4000,4005,4000,1001
20240705,140200,1058759915,4005,4005,4005,4005,0
20240705,140100,1058759915,4005,4000,4005,4000,2369
20240705,140000,1049283910,4000,3995,4000,3995,24
20240705,135900,1049187985,4000,4000,4000,3995,199
20240705,135800,1048392090,4005,4000,4005,4000,1184
20240705,135700,1043656085,4010,4010,4010,4010,0
20240705,135600,1043656085,4010,4010,4010,4010,0
20240705,135500,1043656085,4010,4015,4015,4000,1824
20240705,135400,1036359540,4030,4005,4030,4005,759
20240705,135300,1033312045,4000,4000,4000,4000,500
20240705,135200,1031312045,4000,4000,4000,4000,31
20240705,135100,1031188045,4000,4000,4000,4000,0
20240705,135000,1031188045,4000,4000,4000,4000,0
20240705,134900,1031188045,4000,3995,4000,3975,4316
20240705,134800,1014017625,4000,4000,4000,4000,6
20240705,134700,1013993625,4000,4000,4000,4000,0
20240705,134600,1013993625,4000,4000,4000,3995,210
20240705,134500,1013154155,4000,3985,4000,3985,880
20240705,134400,1009647245,3985,3985,3985,3985,202
20240705,134300,1008842275,3975,3975,3975,3975,5021
20240705,134200,988883800,3980,4000,4000,3980,16113
20240705,134100,924610625,4015,4015,4015,4015,0
20240705,134000,924610625,4015,4015,4015,4015,0
20240705,133900,924610625,4015,4005,4015,4000,2088
20240705,133800,916254315,4015,4015,4015,4005,1049
20240705,133700,912050580,4030,4025,4030,4025,151
20240705,133600,911442290,4025,4005,4025,4005,389
20240705,133500,909884305,4030,4030,4040,4005,704
20240705,133400,907046885,4005,4010,4040,4005,911
20240705,133300,903385125,4010,4010,4010,4010,6
20240705,133200,903361065,4010,4010,4010,4010,0
20240705,133100,903361065,4010,4010,4010,4010,30
20240705,133000,903240765,4010,4005,4010,4005,14
20240705,132900,903184640,4010,4010,4010,4010,0
20240705,132800,903184640,4010,4010,4010,4010,0
20240705,132700,903184640,4010,4010,4010,4010,0
20240705,132600,903184640,4010,4010,4010,4010,299
20240705,132500,901985650,4020,4020,4020,4020,0
20240705,132400,901985650,4020,4015,4020,4005,1551
20240705,132300,895771375,4015,4015,4015,4015,0
20240705,132200,895771375,4015,4015,4015,4015,0
20240705,132100,895771375,4015,4005,4015,4005,2
20240705,132000,895763355,4015,4010,4015,4010,89
20240705,131900,895406460,4015,4015,4015,4015,0
20240705,131800,895406460,4015,4015,4015,4015,0
20240705,131700,895406460,4015,4005,4015,4005,2003
20240705,131600,887384425,4015,4015,4015,4015,1
20240705,131500,887380410,4005,4005,4005,4005,1
20240705,131400,887376405,4015,4015,4015,4015,406
20240705,131300,885746315,4020,4020,4020,4020,20
20240705,131200,885665915,4000,4000,4000,4000,0
20240705,131100,885665915,4000,4000,4000,4000,7
20240705,131000,885637915,4000,4000,4000,4000,103
20240705,130900,885225915,4000,4015,4025,4000,2002
20240705,130800,877169695,4025,4025,4025,4025,0
20240705,130700,877169695,4025,4025,4025,4025,388
20240705,130600,875607995,4025,4000,4025,4000,395
20240705,130500,874027945,4025,4000,4030,4000,1111
20240705,130400,869583630,4040,4005,4040,4005,1683
20240705,130300,862813730,4010,4010,4010,4010,1014
20240705,130200,858747590,4005,4005,4005,4005,301
20240705,130100,857542085,3995,4000,4000,3995,1001
20240705,130000,853543085,4005,4000,4005,3995,803
20240705,125900,850333455,4005,4010,4010,4005,379
20240705,125800,848814675,4010,4010,4010,4010,4
20240705,125700,848798635,4010,3990,4010,3990,3033
20240705,125600,836654180,3990,4005,4005,3985,17143
20240705,125500,768124175,4010,4015,4030,4010,1441
20240705,125400,762344250,4030,4030,4030,4030,0
20240705,125300,762344250,4030,4030,4030,4030,0
20240705,125200,762344250,4030,4010,4030,4010,23
20240705,125100,762251960,4030,4010,4030,4010,1023
20240705,125000,758149290,4030,4010,4030,4010,3001
20240705,124900,746115260,4035,4015,4035,4015,51
20240705,124800,745910475,4020,4015,4035,4015,405
20240705,124700,744284330,4040,4040,4040,4040,30
20240705,124600,744163130,4040,4015,4040,4015,801
20240705,124500,740947090,4040,4040,4040,4040,0
20240705,124400,740947090,4040,4020,4040,4020,1001
20240705,124300,736923050,4040,4040,4040,4040,0
20240705,124200,736923050,4040,4015,4040,4015,1035
20240705,124100,732767495,4020,4020,4020,4020,3
20240705,124000,732755435,4045,4045,4045,4045,0
20240705,123900,732755435,4045,4045,4045,4045,0
20240705,123800,732755435,4045,4040,4045,4040,2000
20240705,123700,724666945,4040,4040,4040,4040,0
20240705,123600,724666945,4040,4050,4050,4015,2147
20240705,123500,716043360,4050,4050,4050,4050,5
20240705,123400,716023110,4050,4020,4050,4020,1001
20240705,123300,711999060,4055,4050,4055,4050,2001
20240705,123200,703895005,4050,4035,4050,4035,8000
20240705,123100,671515350,4040,4015,4040,4015,3
20240705,123000,671503280,4040,4015,4040,4015,801
20240705,122900,668287240,4045,4045,4045,4045,1
20240705,122800,668283195,4020,4020,4045,4020,212
20240705,122700,667430930,4045,4045,4045,4045,0
20240705,122600,667430930,4045,4045,4045,4045,0
20240705,122500,667430930,4045,4025,4045,4020,2001
20240705,122400,659386810,4045,4025,4045,4025,251
20240705,122300,658376515,4060,4060,4060,4060,0
20240705,122200,658376515,4060,4060,4060,4060,80
20240705,122100,658051715,4060,4060,4060,4060,0
20240705,122000,658051715,4060,4060,4060,4060,1
20240705,121900,658047655,4055,4055,4055,4055,3500
20240705,121800,643855155,4055,4020,4055,4020,3001
20240705,121700,631791100,4060,4035,4060,4035,2000
20240705,121600,623719150,4035,4035,4035,4035,0
20240705,121500,623719150,4035,4035,4035,4035,78
20240705,121400,623404420,4035,4035,4035,4035,0
20240705,121300,623404420,4035,4015,4035,4010,1549
20240705,121200,617185620,4035,4025,4035,4025,101
20240705,121100,616779085,4035,4035,4035,4035,1
20240705,121000,616775050,4015,4025,4035,4015,5005
20240705,120900,596664455,4035,4035,4035,4035,0
20240705,120800,596664455,4035,4035,4035,4035,25
20240705,120700,596563580,4035,4030,4035,4030,260
20240705,120600,595515725,4030,4030,4030,4030,0
20240705,120500,595515725,4030,4030,4030,4030,200
20240705,120400,594709725,4030,4030,4030,4030,0
20240705,120300,594709725,4030,4025,4030,4025,120
20240705,120200,594226720,4025,4025,4025,4015,103
20240705,120100,593812165,4035,4035,4035,4035,0
20240705,120000,593812165,4035,4030,4035,4030,21
20240705,115900,593727530,4035,4035,4035,4035,0
20240705,115800,593727530,4035,4030,4035,4030,12
20240705,115700,593679165,4035,4030,4035,4030,16
20240705,115600,593614680,4035,4030,4035,4030,6009
20240705,115500,569398395,4030,4020,4030,4015,895
20240705,115400,565804950,4025,4015,4025,4015,1001
20240705,115300,561785925,4030,4030,4030,4030,0
20240705,115200,561785925,4030,4030,4030,4030,0
20240705,115100,561785925,4030,4030,4030,4030,0
20240705,115000,561785925,4030,4015,4030,4015,801
20240705,114900,558569895,4030,4030,4030,4030,0
20240705,114800,558569895,4030,4030,4030,4030,100
20240705,114700,558166895,4030,4030,4030,4030,0
20240705,114600,558166895,4030,4030,4030,4030,0
20240705,114500,558166895,4030,4020,4030,4020,210
20240705,114400,557322660,4035,4020,4035,4020,1003
20240705,114300,553290575,4035,4015,4035,4015,866
20240705,114200,549812815,4010,4015,4015,4010,2055
20240705,114100,541572250,4015,4015,4035,4005,10502
20240705,114000,499438070,4035,4030,4035,4015,4131
20240705,113900,482836650,4035,4040,4040,4035,134
20240705,113800,482295940,4040,4040,4040,4040,102
20240705,113700,481883860,4065,4065,4065,4065,0
20240705,113600,481883860,4065,4050,4065,4045,282
20240705,113500,480743095,4065,4065,4065,4065,0
20240705,113400,480743095,4065,4065,4065,4065,1
20240705,113300,480739030,4050,4045,4065,4045,323
20240705,113200,479430875,4065,4055,4065,4055,11
20240705,113100,479386260,4065,4060,4065,4060,101
20240705,113000,478976195,4045,4045,4045,4045,426
20240705,112900,477253025,4045,4060,4060,4045,123
20240705,112800,476755475,4060,4060,4060,4060,0
20240705,112700,476755475,4060,4060,4060,4060,0
20240705,112600,476755475,4060,4055,4060,4055,12
20240705,112500,476706800,4060,4045,4060,4045,25
20240705,112400,476605410,4065,4065,4065,4065,0
20240705,112300,476605410,4065,4050,4065,4050,182
20240705,112200,475867220,4055,4050,4055,4035,154
20240705,112100,475244980,4065,4060,4065,4060,60
20240705,112000,475001175,4060,4055,4060,4055,75
20240705,111900,474696730,4060,4055,4060,4055,25
20240705,111800,474595250,4060,4060,4060,4060,0
20240705,111700,474595250,4060,4030,4060,4030,53
20240705,111600,474381445,4060,4055,4060,4035,300
20240705,111500,473165685,4055,4050,4055,4040,65
20240705,111400,472902790,4050,4050,4050,4050,1000
20240705,111300,468852790,4060,4055,4060,4050,20
20240705,111200,468771700,4055,4050,4055,4050,246
20240705,111100,467774180,4055,4025,4065,4025,710
20240705,111000,464916065,4025,4060,4060,4025,13443
20240705,110900,410730925,4065,4060,4065,4060,39
20240705,110800,410572485,4065,4055,4065,4050,4065
20240705,110700,394099425,4055,4060,4060,4055,190
20240705,110600,393328960,4065,4060,4065,4060,22
20240705,110500,393239635,4060,4060,4060,4060,0
20240705,110400,393239635,4060,4060,4060,4060,625
20240705,110300,390702135,4060,4065,4065,4060,3074
20240705,110200,378218245,4080,4080,4080,4065,3059
20240705,110100,365782085,4085,4075,4085,4070,158
20240705,110000,365137485,4080,4070,4080,4065,969
20240705,105900,361193995,4070,4065,4070,4060,1267
20240705,105800,356047510,4065,4055,4065,4055,262
20240705,105700,354985010,4055,4055,4055,4055,106
20240705,105600,354555180,4055,4055,4055,4055,0
20240705,105500,354555180,4055,4060,4065,4055,59
20240705,105400,354315470,4065,4055,4065,4055,424
20240705,105300,352595950,4065,4065,4065,4065,0
20240705,105200,352595950,4065,4060,4065,4060,27
20240705,105100,352486235,4065,4060,4065,4055,533
20240705,105000,350324700,4065,4060,4065,4055,913
20240705,104900,346622400,4065,4060,4065,4060,2
20240705,104800,346614275,4060,4060,4060,4060,295
20240705,104700,345416575,4070,4065,4070,4065,58
20240705,104600,345180590,4065,4065,4065,4065,95
20240705,104500,344794415,4070,4065,4070,4065,206
20240705,104400,343957020,4070,4065,4070,4065,17
20240705,104300,343887840,4070,4065,4070,4065,57
20240705,104200,343655925,4065,4075,4080,4065,110
20240705,104100,343208695,4080,4075,4080,4075,15
20240705,104000,343147550,4080,4080,4080,4080,15
20240705,103900,343086350,4080,4075,4080,4075,100
20240705,103800,342678500,4080,4075,4080,4075,21
20240705,103700,342592920,4075,4075,4075,4075,0
20240705,103600,342592920,4075,4055,4075,4055,298
20240705,103500,341384510,4080,4080,4080,4080,0
20240705,103400,341384510,4080,4080,4080,4080,0
20240705,103300,341384510,4080,4060,4080,4055,404
20240705,103200,339741110,4080,4080,4080,4080,0
20240705,103100,339741110,4080,4080,4080,4080,1
20240705,103000,339737030,4060,4060,4060,4060,2
20240705,102900,339728910,4080,4080,4080,4080,0
20240705,102800,339728910,4080,4075,4080,4060,4
20240705,102700,339712615,4080,4075,4080,4075,21
20240705,102600,339627015,4075,4075,4075,4075,50
20240705,102500,339423265,4080,4080,4085,4080,110
20240705,102400,338974455,4090,4075,4090,4075,22
20240705,102300,338884745,4070,4065,4075,4065,801
20240705,102200,335621505,4065,4065,4065,4065,73
20240705,102100,335324760,4065,4065,4065,4065,245
20240705,102000,334328835,4065,4065,4065,4065,0
20240705,101900,334328835,4065,4065,4065,4065,0
20240705,101800,334328835,4065,4065,4065,4065,5
20240705,101700,334308510,4065,4060,4065,4060,465
20240705,101600,332420605,4065,4065,4065,4065,0
20240705,101500,332420605,4065,4060,4065,4060,18
20240705,101400,332347485,4065,4060,4065,4055,145
20240705,101300,331758170,4065,4065,4065,4065,0
20240705,101200,331758170,4065,4060,4065,4060,701
20240705,101100,328912055,4065,4060,4065,4060,202
20240705,101000,328091925,4065,4070,4075,4060,1592
20240705,100900,321626660,4075,4065,4075,4065,50
20240705,100800,321423400,4065,4075,4075,4065,276
20240705,100700,320301210,4075,4070,4075,4070,15
20240705,100600,320240145,4070,4075,4075,4070,7
20240705,100500,320211630,4075,4065,4095,4065,31
20240705,100400,320085165,4095,4065,4095,4065,3207
20240705,100300,306962555,4095,4075,4095,4075,3279
20240705,100200,293561455,4075,4065,4075,4065,506
20240705,100100,291502030,4075,4060,4075,4060,547
20240705,100000,289280720,4075,4070,4075,4070,30
20240705,095900,289158555,4075,4065,4075,4060,1601
20240705,095800,282655980,4075,4070,4075,4070,17
20240705,095700,282586710,4075,4075,4075,4075,1
20240705,095600,282582635,4075,4070,4075,4070,4
20240705,095500,282566340,4075,4095,4095,4075,749
20240705,095400,279514145,4090,4080,4090,4080,1971
20240705,095300,271452920,4090,4065,4090,4065,3501
20240705,095200,257151680,4085,4080,4085,4075,176
20240705,095100,256434090,4085,4080,4085,4080,27
20240705,095000,256323865,4080,4040,4085,4040,3165
20240705,094900,243471160,4040,4040,4040,4040,603
20240705,094800,241035040,4055,4055,4060,4040,36
20240705,094700,240889035,4060,4045,4060,4045,550
20240705,094600,238656380,4045,4045,4045,4045,4
20240705,094500,238640200,4045,4045,4045,4045,17
20240705,094400,238571435,4045,4050,4050,4040,249
20240705,094300,237563125,4050,4050,4050,4050,6
20240705,094200,237538825,4025,4045,4045,4025,733
20240705,094100,234575660,4050,4045,4050,4045,194
20240705,094000,233790880,4045,4045,4045,4040,247
20240705,093900,232791770,4045,4045,4045,4045,100
20240705,093800,232387270,4050,4050,4050,4050,0
20240705,093700,232387270,4050,4040,4050,4040,1520
20240705,093600,226234295,4030,4025,4030,4025,513
20240705,093500,224166920,4040,4020,4040,4020,203
20240705,093400,223347760,4020,4020,4020,4020,10
20240705,093300,223307560,4015,4025,4025,4015,71
20240705,093200,223022485,4020,4020,4020,4015,735
20240705,093100,220071035,4015,4020,4020,4010,229
20240705,093000,219152590,4015,4015,4015,4015,4
20240705,092900,219136530,4015,4000,4015,4000,721
20240705,092800,216244020,4005,4000,4005,4000,119
20240705,092700,215767505,3995,4015,4020,3990,3491
20240705,092600,201833300,4020,4020,4020,4020,302
20240705,092500,200619260,4015,4000,4015,3990,2070
20240705,092400,192348840,3995,4025,4025,3995,5082
20240705,092300,171972480,4020,4000,4020,4000,659
20240705,092200,169333400,4000,4020,4020,4000,5550
20240705,092100,147114180,4025,4025,4025,4025,34
20240705,092000,146977330,4030,4050,4050,4005,2551
20240705,091900,136749835,4015,4050,4065,4015,3907
20240705,091800,121029855,4065,4065,4065,4065,0
20240705,091700,121029855,4065,4065,4065,4065,350
20240705,091600,119607105,4065,4065,4065,4065,120
20240705,091500,119119305,4065,4045,4065,4045,1207
20240705,091400,114221260,4045,4030,4045,4030,627
20240705,091300,111690085,4030,4030,4030,4010,1502
20240705,091200,105644430,4030,4070,4090,4030,6375
20240705,091100,79798770,4075,4100,4100,4075,2510
20240705,091000,69564095,4100,4085,4100,4075,319
20240705,090900,68259200,4090,4090,4090,4080,210
20240705,090800,67402295,4080,4080,4080,4080,0
20240705,090700,67402295,4080,4090,4090,4080,70
20240705,090600,67116475,4090,4090,4090,4090,20
20240705,090500,67034675,4090,4090,4090,4070,261
20240705,090400,65968345,4090,4075,4090,4075,188
20240705,090300,65201870,4090,4090,4090,4075,4366
20240705,090200,47353435,4090,4115,4115,4090,5
20240705,090100,47332960,4100,4085,4115,4085,3164
20240705,090000,34317885,4100,4150,4150,4100,8299